H&M B

HMb
🏛️ germany →
15.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 17.33 17.33 17.30 17.30 0.0M
2021-12-29 17.33 17.50 17.31 17.31 0.0M
2021-12-28 17.35 17.35 17.30 17.30 0.0M
2021-12-27 17.20 17.37 17.20 17.37 0.0M
2021-12-23 16.87 16.87 16.87 16.87 0.0M
2021-12-22 16.69 16.69 16.69 16.69 0.0M
2021-12-21 16.21 16.76 16.21 16.76 0.0M
2021-12-20 16.17 16.17 16.01 16.09 0.0M
2021-12-17 15.97 15.97 15.97 15.97 0.0M
2021-12-16 16.03 16.03 16.03 16.03 0.0M
2021-12-15 16.29 16.29 15.89 15.89 0.0M
2021-12-14 16.00 16.35 16.00 16.35 0.0M
2021-12-13 16.30 16.30 16.28 16.28 0.0M
2021-12-10 16.16 16.31 16.16 16.31 0.0M
2021-12-09 16.36 16.36 16.18 16.18 0.0M
2021-12-08 16.66 16.66 16.24 16.24 0.0M
2021-12-07 16.37 16.37 16.37 16.37 0.0M
2021-12-06 15.63 15.63 15.63 15.63 0.0M
2021-12-03 16.16 16.20 15.76 15.76 0.0M
2021-12-02 16.12 16.12 16.07 16.07 0.0M
2021-12-01 15.70 16.05 15.70 16.05 0.0M
2021-11-30 15.80 15.80 15.78 15.78 0.0M
2021-11-29 15.75 15.95 15.75 15.95 0.0M
2021-11-26 16.34 16.34 15.76 15.76 0.0M
2021-11-25 16.53 16.53 16.53 16.53 0.0M
2021-11-24 16.85 16.85 16.85 16.85 0.0M
2021-11-23 16.01 16.01 15.99 15.99 0.0M
2021-11-22 15.96 16.06 15.88 15.88 0.0M
2021-11-19 16.49 16.58 15.88 15.88 0.0M
2021-11-18 16.73 16.73 16.73 16.73 0.0M
2021-11-17 17.13 17.25 17.13 17.25 0.0M
2021-11-16 17.05 17.13 17.05 17.13 0.0M
2021-11-15 16.77 17.02 16.77 17.02 0.0M
2021-11-12 16.70 16.70 16.67 16.67 0.0M
2021-11-11 16.87 16.87 16.76 16.76 0.0M
2021-11-10 16.67 16.88 16.67 16.88 0.0M
2021-11-09 16.45 16.77 16.45 16.76 0.0M
2021-11-08 17.23 17.23 16.53 16.54 0.0M
2021-11-05 16.92 17.01 16.92 17.01 0.0M
2021-11-04 16.63 16.97 16.63 16.97 0.0M
2021-11-03 16.53 16.53 16.37 16.37 0.0M
2021-11-02 16.67 16.67 16.67 16.67 0.0M
2021-11-01 16.22 16.27 16.22 16.27 0.0M
2021-10-29 16.11 16.25 16.11 16.21 0.0M
2021-10-28 16.94 16.94 16.94 16.94 0.0M
2021-10-27 17.00 17.00 17.00 17.00 0.0M
2021-10-26 16.64 17.15 16.64 16.96 0.0M
2021-10-25 16.71 16.71 16.70 16.70 0.0M
2021-10-22 16.88 16.88 16.88 16.88 0.0M
2021-10-21 16.74 16.74 16.74 16.74 0.0M
2021-10-20 17.11 17.11 16.67 16.67 0.0M
2021-10-19 16.81 16.81 16.81 16.81 0.0M
2021-10-18 16.85 16.85 16.85 16.85 0.0M
2021-10-15 16.66 16.72 16.66 16.72 0.0M
2021-10-14 16.64 16.64 16.39 16.39 0.0M
2021-10-13 16.26 16.35 16.26 16.35 0.0M
2021-10-12 15.76 16.17 15.76 16.17 0.0M
2021-10-11 16.54 16.54 16.54 16.54 0.0M
2021-10-08 16.60 16.60 16.60 16.60 0.0M
2021-10-07 16.47 16.47 16.47 16.47 0.0M
2021-10-06 17.15 17.15 16.53 16.53 0.0M
2021-10-05 17.62 17.62 17.25 17.25 0.0M
2021-10-04 17.81 17.81 17.75 17.75 0.0M
2021-10-01 17.48 17.48 17.48 17.48 0.0M
2021-09-30 18.10 18.50 17.65 17.65 0.0M
2021-09-29 17.87 17.87 17.87 17.87 0.0M
2021-09-28 17.98 18.30 17.98 18.30 0.0M
2021-09-27 17.57 17.57 17.57 17.57 0.0M
2021-09-24 17.62 17.62 17.62 17.62 0.0M
2021-09-23 17.67 17.81 17.67 17.81 0.0M
2021-09-22 17.09 17.09 17.09 17.09 0.0M
2021-09-21 17.14 17.14 17.09 17.09 0.0M
2021-09-20 16.95 16.95 16.63 16.63 0.0M
2021-09-17 17.00 17.00 17.00 17.00 0.0M
2021-09-16 16.76 16.76 16.76 16.76 0.0M
2021-09-15 17.17 17.17 16.88 16.88 0.0M
2021-09-14 17.07 17.07 17.07 17.07 0.0M
2021-09-13 16.93 16.93 16.93 16.93 0.0M
2021-09-10 17.02 17.02 17.02 17.02 0.0M
2021-09-09 16.98 16.98 16.98 16.98 0.0M
2021-09-08 17.24 17.24 17.07 17.07 0.0M
2021-09-07 17.38 17.38 17.38 17.38 0.0M
2021-09-06 17.25 17.25 17.25 17.25 0.0M
2021-09-03 17.41 17.41 17.41 17.41 0.0M
2021-09-02 17.65 17.65 17.65 17.65 0.0M
2021-09-01 16.99 17.68 16.99 17.68 0.0M
2021-08-31 17.02 17.02 16.96 16.96 0.0M
2021-08-30 16.98 17.06 16.95 17.06 0.0M
2021-08-27 16.79 17.03 16.79 17.03 0.0M
2021-08-26 17.15 17.15 16.82 16.82 0.0M
2021-08-25 17.24 17.24 17.24 17.24 0.0M
2021-08-24 17.37 17.37 17.37 17.37 0.0M
2021-08-23 16.97 17.23 16.97 17.23 0.0M
2021-08-20 16.63 17.02 16.63 17.02 0.0M
2021-08-19 16.95 16.95 16.69 16.69 0.0M
2021-08-18 16.92 17.04 16.92 17.00 0.0M
2021-08-17 17.10 17.10 17.10 17.10 0.0M
2021-08-16 17.59 17.59 17.59 17.59 0.0M
2021-08-13 17.66 17.66 17.66 17.66 0.0M
2021-08-12 17.57 17.57 17.57 17.57 0.0M
2021-08-11 17.49 17.49 17.49 17.49 0.0M
2021-08-10 17.42 17.51 17.41 17.41 0.0M
2021-08-09 17.63 17.63 17.50 17.58 0.0M
2021-08-06 17.66 17.66 17.66 17.66 0.0M
2021-08-05 17.60 17.60 17.60 17.60 0.0M
2021-08-04 17.75 17.77 17.75 17.76 0.0M
2021-08-03 17.71 17.76 17.67 17.67 0.0M
2021-08-02 17.69 17.84 17.69 17.84 0.0M
2021-07-30 18.15 18.15 17.63 17.64 0.0M
2021-07-29 18.29 18.33 18.24 18.24 0.0M
2021-07-28 18.19 18.35 18.19 18.27 0.0M
2021-07-27 18.38 18.38 18.12 18.12 0.0M
2021-07-26 18.30 18.42 18.30 18.42 0.0M
2021-07-23 18.25 18.33 18.25 18.33 0.0M
2021-07-22 18.37 18.44 18.37 18.44 0.0M
2021-07-21 17.91 17.91 17.91 17.91 0.0M
2021-07-20 18.18 18.18 17.92 17.92 0.0M
2021-07-19 18.35 18.35 17.91 17.91 0.0M
2021-07-16 18.71 18.71 18.63 18.63 0.0M
2021-07-15 19.73 19.73 18.63 18.63 0.0M
2021-07-14 19.61 19.76 19.61 19.76 0.0M
2021-07-13 19.48 19.64 19.48 19.64 0.0M
2021-07-12 19.49 19.49 19.44 19.44 0.0M
2021-07-09 19.22 19.48 19.22 19.48 0.0M
2021-07-08 19.79 19.79 19.15 19.23 0.0M
2021-07-07 20.01 20.23 20.01 20.23 0.0M
2021-07-06 20.09 20.28 20.09 20.20 0.0M
2021-07-05 19.83 20.12 19.83 20.12 0.0M
2021-07-02 19.62 19.95 19.62 19.80 0.0M
2021-07-01 19.89 20.57 19.89 20.57 0.0M
2021-06-30 19.70 19.95 19.70 19.95 0.0M
2021-06-29 19.48 19.48 19.48 19.48 0.0M
2021-06-28 19.85 19.85 19.85 19.85 0.0M
2021-06-25 19.91 19.91 19.80 19.83 0.0M
2021-06-24 19.56 19.56 19.56 19.56 0.0M
2021-06-23 19.74 19.74 19.53 19.56 0.0M
2021-06-22 19.70 19.70 19.70 19.70 0.0M
2021-06-21 19.35 19.35 19.35 19.35 0.0M
2021-06-18 20.10 20.10 19.41 19.45 0.0M
2021-06-17 20.04 20.15 20.04 20.15 0.0M
2021-06-16 20.19 20.20 20.19 20.20 0.0M
2021-06-15 20.82 20.82 20.23 20.23 0.0M
2021-06-14 20.91 20.91 20.91 20.91 0.0M
2021-06-11 20.66 20.95 20.66 20.95 0.0M
2021-06-10 20.87 20.87 20.65 20.65 0.0M
2021-06-09 21.00 21.08 21.00 21.08 0.0M
2021-06-08 20.70 20.81 20.70 20.81 0.0M
2021-06-07 20.78 20.88 20.70 20.70 0.0M
2021-06-04 20.87 21.05 20.82 20.84 0.0M
2021-06-03 21.11 21.11 21.11 21.11 0.0M
2021-06-02 20.98 21.16 20.98 21.16 0.0M
2021-06-01 20.97 21.17 20.88 21.17 0.0M
2021-05-31 21.19 21.19 21.00 21.00 0.0M
2021-05-28 21.11 21.11 21.11 21.11 0.0M
2021-05-27 20.97 20.99 20.97 20.99 0.0M
2021-05-26 21.13 21.13 20.99 20.99 0.0M
2021-05-25 21.18 21.18 21.14 21.14 0.0M
2021-05-21 20.98 21.14 20.98 21.03 0.0M
2021-05-20 20.96 20.96 20.96 20.96 0.0M
2021-05-19 21.03 21.03 20.84 20.84 0.0M
2021-05-18 21.07 21.14 21.07 21.14 0.0M
2021-05-17 20.77 20.77 20.77 20.77 0.0M
2021-05-14 20.05 20.36 20.05 20.36 0.0M
2021-05-13 19.74 19.74 19.74 19.74 0.0M
2021-05-12 20.32 20.38 20.18 20.18 0.0M
2021-05-11 20.71 20.71 20.71 20.71 0.0M
2021-05-10 21.03 21.03 21.03 21.03 0.0M
2021-05-07 20.80 20.80 20.80 20.80 0.0M
2021-05-06 20.64 20.64 20.64 20.64 0.0M
2021-05-05 20.48 20.48 20.48 20.48 0.0M
2021-05-04 20.51 20.73 20.51 20.73 0.0M
2021-05-03 20.47 20.47 20.40 20.40 0.0M
2021-04-30 20.78 20.78 20.56 20.56 0.0M
2021-04-29 20.56 20.56 20.56 20.56 0.0M
2021-04-28 20.56 20.56 20.56 20.56 0.0M
2021-04-27 20.81 20.81 20.81 20.81 0.0M
2021-04-26 20.47 20.47 20.47 20.47 0.0M
2021-04-23 20.34 20.34 20.34 20.34 0.0M
2021-04-22 20.23 20.34 20.23 20.32 0.0M
2021-04-21 19.76 19.76 19.76 19.76 0.0M
2021-04-20 20.49 20.49 20.25 20.25 0.0M
2021-04-19 20.57 20.70 20.56 20.70 0.0M
2021-04-16 20.22 20.60 20.22 20.60 0.0M
2021-04-15 19.89 20.12 19.89 20.06 0.0M
2021-04-14 19.81 20.13 19.81 20.13 0.0M
2021-04-13 19.37 19.91 19.37 19.77 0.0M
2021-04-12 19.64 19.64 19.41 19.41 0.0M
2021-04-09 19.60 19.61 19.60 19.61 0.0M
2021-04-08 19.75 19.75 19.50 19.50 0.0M
2021-04-07 19.49 19.71 19.49 19.59 0.0M
2021-04-06 18.73 19.52 18.73 19.52 0.0M
2021-04-01 19.20 19.20 18.50 18.50 0.0M
2021-03-31 19.59 19.60 19.13 19.13 0.0M
2021-03-30 19.28 19.86 19.28 19.86 0.0M
2021-03-29 20.08 20.08 19.62 19.62 0.0M
2021-03-26 19.85 20.14 19.85 20.11 0.0M
2021-03-25 20.03 20.03 19.33 19.80 0.0M
2021-03-24 20.47 20.62 20.02 20.02 0.0M
2021-03-23 20.80 20.80 20.61 20.70 0.0M
2021-03-22 20.88 20.88 20.84 20.84 0.0M
2021-03-19 21.29 21.29 20.95 20.95 0.0M
2021-03-18 21.94 22.06 21.43 21.43 0.0M
2021-03-17 22.04 22.04 21.78 21.82 0.0M
2021-03-16 21.76 22.21 21.76 21.93 0.0M
2021-03-15 21.80 21.80 21.50 21.58 0.0M
2021-03-12 21.31 21.53 21.31 21.53 0.0M
2021-03-11 21.30 21.50 21.30 21.33 0.0M
2021-03-10 21.00 21.14 21.00 21.14 0.0M
2021-03-09 20.66 21.12 20.66 21.12 0.0M
2021-03-08 20.39 20.56 20.24 20.56 0.0M
2021-03-05 19.96 20.02 19.96 20.02 0.0M
2021-03-04 19.77 19.98 19.77 19.98 0.0M
2021-03-03 19.87 20.00 19.87 19.95 0.0M
2021-03-02 19.78 19.91 19.78 19.87 0.0M
2021-03-01 19.75 19.95 19.71 19.71 0.0M
2021-02-26 19.49 20.04 19.49 19.55 0.0M
2021-02-25 19.63 19.91 19.63 19.80 0.0M
2021-02-24 19.37 19.55 19.37 19.51 0.0M
2021-02-23 18.85 18.85 18.85 18.85 0.0M
2021-02-22 18.71 18.90 18.71 18.90 0.0M
2021-02-19 18.56 18.92 18.56 18.70 0.0M
2021-02-18 18.45 18.70 18.45 18.70 0.0M
2021-02-17 18.43 18.43 18.43 18.43 0.0M
2021-02-16 18.43 18.66 18.38 18.38 0.0M
2021-02-15 17.82 18.23 17.82 18.23 0.0M
2021-02-12 17.82 17.84 17.74 17.84 0.0M
2021-02-11 17.54 17.75 17.54 17.75 0.0M
2021-02-10 17.85 17.85 17.76 17.76 0.0M
2021-02-09 17.96 18.00 17.93 17.93 0.0M
2021-02-08 18.21 18.21 18.10 18.14 0.0M
2021-02-05 17.87 17.87 17.87 17.87 0.0M
2021-02-04 17.79 17.84 17.79 17.84 0.0M
2021-02-03 17.69 17.85 17.69 17.85 0.0M
2021-02-02 17.49 17.49 17.49 17.49 0.0M
2021-02-01 17.56 17.83 17.41 17.41 0.0M
2021-01-29 18.17 18.17 17.92 17.93 0.0M
2021-01-28 18.08 18.45 17.96 18.44 0.0M
2021-01-27 17.58 18.24 17.58 18.17 0.0M
2021-01-26 17.40 17.70 17.40 17.70 0.0M
2021-01-25 18.08 18.10 17.60 17.60 0.0M
2021-01-22 18.10 18.11 18.04 18.04 0.0M
2021-01-21 18.18 18.18 18.16 18.16 0.0M
2021-01-20 18.18 18.18 18.18 18.18 0.0M
2021-01-19 18.15 18.15 18.06 18.06 0.0M
2021-01-18 17.70 17.70 17.70 17.70 0.0M
2021-01-15 17.66 17.67 17.63 17.67 0.0M
2021-01-14 17.40 17.95 17.40 17.95 0.0M
2021-01-13 17.61 17.61 17.32 17.38 0.0M
2021-01-12 17.32 17.32 17.32 17.32 0.0M
2021-01-11 17.59 17.63 17.40 17.40 0.0M
2021-01-08 17.76 17.76 17.73 17.73 0.0M
2021-01-07 16.96 17.33 16.96 17.33 0.0M
2021-01-06 16.93 17.19 16.93 17.19 0.0M
2021-01-05 16.91 17.05 16.91 17.05 0.0M
2021-01-04 17.33 17.33 17.02 17.02 0.0M