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
2023-12-29 15.92 15.92 15.92 15.92 0.0M
2023-12-28 16.10 16.10 15.93 16.00 0.0M
2023-12-27 15.99 15.99 15.99 15.99 0.0M
2023-12-22 16.23 16.23 16.23 16.23 0.0M
2023-12-21 16.17 16.42 16.17 16.29 0.0M
2023-12-20 16.30 16.33 16.22 16.22 0.0M
2023-12-19 16.25 16.25 16.19 16.19 0.0M
2023-12-18 15.77 16.31 15.77 16.24 0.0M
2023-12-15 15.62 16.00 15.62 15.79 0.0M
2023-12-14 15.66 15.66 15.66 15.66 0.0M
2023-12-13 15.47 15.64 15.47 15.64 0.0M
2023-12-12 15.63 15.63 15.55 15.55 0.0M
2023-12-11 15.30 15.63 15.30 15.63 0.0M
2023-12-08 15.12 15.12 15.11 15.11 0.0M
2023-12-07 14.95 14.95 14.95 14.95 0.0M
2023-12-06 14.80 14.80 14.80 14.80 0.0M
2023-12-05 15.46 15.46 15.46 15.46 0.0M
2023-12-04 15.24 15.53 15.24 15.48 0.0M
2023-12-01 14.75 14.75 14.75 14.75 0.0M
2023-11-30 14.87 14.97 14.87 14.97 0.0M
2023-11-29 15.31 15.41 15.31 15.41 0.0M
2023-11-28 15.24 15.24 15.14 15.14 0.0M
2023-11-27 14.94 15.23 14.94 15.23 0.0M
2023-11-24 15.07 15.07 15.07 15.07 0.0M
2023-11-23 14.97 15.17 14.97 15.17 0.0M
2023-11-22 14.74 14.74 14.74 14.74 0.0M
2023-11-21 14.66 14.66 14.66 14.66 0.0M
2023-11-20 14.55 14.80 14.55 14.80 0.0M
2023-11-17 13.89 14.51 13.89 14.51 0.0M
2023-11-16 14.25 14.31 14.17 14.17 0.0M
2023-11-15 13.73 13.73 13.73 13.73 0.0M
2023-11-14 13.27 13.59 13.27 13.59 0.0M
2023-11-13 13.30 13.34 13.30 13.34 0.0M
2023-11-10 13.49 13.49 13.36 13.36 0.0M
2023-11-09 13.77 13.77 13.77 13.77 0.0M
2023-11-08 13.70 13.70 13.70 13.70 0.0M
2023-11-07 13.37 13.60 13.37 13.60 0.0M
2023-11-06 13.61 13.61 13.41 13.41 0.0M
2023-11-03 13.40 13.40 13.40 13.40 0.0M
2023-11-02 12.99 13.43 12.99 13.43 0.0M
2023-11-01 12.65 12.65 12.65 12.65 0.0M
2023-10-31 12.38 12.61 12.38 12.61 0.0M
2023-10-30 12.27 12.27 12.27 12.27 0.0M
2023-10-27 12.49 12.49 12.49 12.49 0.0M
2023-10-26 12.55 12.55 12.55 12.55 0.0M
2023-10-25 12.87 12.87 12.73 12.73 0.0M
2023-10-24 12.85 12.92 12.85 12.92 0.0M
2023-10-23 12.91 12.91 12.83 12.83 0.0M
2023-10-20 13.06 13.06 12.91 12.91 0.0M
2023-10-19 13.18 13.18 13.18 13.18 0.0M
2023-10-18 13.47 13.47 13.47 13.47 0.0M
2023-10-17 13.65 13.65 13.65 13.65 0.0M
2023-10-16 13.06 13.64 13.06 13.64 0.0M
2023-10-13 13.15 13.15 13.13 13.14 0.0M
2023-10-12 13.10 13.25 13.10 13.24 0.0M
2023-10-11 13.12 13.12 13.05 13.05 0.0M
2023-10-10 12.83 12.92 12.83 12.92 0.0M
2023-10-09 13.06 13.06 13.06 13.06 0.0M
2023-10-06 12.84 13.00 12.84 13.00 0.0M
2023-10-05 12.93 12.93 12.93 12.93 0.0M
2023-10-04 13.03 13.03 13.00 13.00 0.0M
2023-10-03 13.43 13.43 13.43 13.43 0.0M
2023-10-02 13.47 13.47 13.47 13.47 0.0M
2023-09-29 13.22 13.22 13.22 13.22 0.0M
2023-09-28 13.80 13.80 13.60 13.60 0.0M
2023-09-27 13.11 13.52 13.11 13.52 0.0M
2023-09-26 13.43 13.43 13.23 13.23 0.0M
2023-09-25 13.27 13.27 13.27 13.27 0.0M
2023-09-22 13.29 13.29 13.29 13.29 0.0M
2023-09-21 13.37 13.37 13.37 13.37 0.0M
2023-09-20 13.36 13.55 13.36 13.55 0.0M
2023-09-19 13.29 13.49 13.29 13.49 0.0M
2023-09-18 13.15 13.15 13.15 13.15 0.0M
2023-09-15 14.54 14.54 13.30 13.30 0.0M
2023-09-14 14.27 14.27 14.27 14.27 0.0M
2023-09-13 14.40 14.40 14.40 14.40 0.0M
2023-09-12 14.20 14.20 14.20 14.20 0.0M
2023-09-11 14.01 14.01 14.01 14.01 0.0M
2023-09-08 14.02 14.02 14.02 14.02 0.0M
2023-09-07 13.81 13.81 13.81 13.81 0.0M
2023-09-06 13.99 13.99 13.99 13.99 0.0M
2023-09-05 13.94 13.94 13.94 13.94 0.0M
2023-09-04 14.15 14.15 14.11 14.11 0.0M
2023-09-01 14.11 14.11 14.11 14.11 0.0M
2023-08-31 13.59 13.59 13.59 13.59 0.0M
2023-08-30 13.68 13.68 13.68 13.68 0.0M
2023-08-29 13.57 13.57 13.57 13.57 0.0M
2023-08-28 13.48 13.48 13.48 13.48 0.0M
2023-08-25 13.28 13.64 13.28 13.64 0.0M
2023-08-24 13.60 13.60 13.60 13.60 0.0M
2023-08-23 13.78 13.78 13.78 13.78 0.0M
2023-08-22 13.66 13.66 13.66 13.66 0.0M
2023-08-21 13.77 13.77 13.77 13.77 0.0M
2023-08-18 14.06 14.06 14.06 14.06 0.0M
2023-08-17 14.20 14.20 14.20 14.20 0.0M
2023-08-16 14.06 14.06 14.06 14.06 0.0M
2023-08-15 14.23 14.23 14.23 14.23 0.0M
2023-08-14 14.02 14.02 14.02 14.02 0.0M
2023-08-11 14.43 14.43 14.43 14.43 0.0M
2023-08-10 14.22 14.46 14.22 14.46 0.0M
2023-08-09 14.20 14.20 14.20 14.20 0.0M
2023-08-08 14.19 14.19 14.19 14.19 0.0M
2023-08-07 14.09 14.09 14.09 14.09 0.0M
2023-08-04 14.10 14.10 14.10 14.10 0.0M
2023-08-03 14.24 14.24 14.07 14.07 0.0M
2023-08-02 14.80 14.80 14.50 14.50 0.0M
2023-08-01 15.24 15.24 15.24 15.24 0.0M
2023-07-31 15.10 15.24 15.10 15.24 0.0M
2023-07-28 15.36 15.36 15.36 15.36 0.0M
2023-07-27 15.25 15.44 15.25 15.44 0.0M
2023-07-26 15.21 15.21 15.21 15.21 0.0M
2023-07-25 15.26 15.26 15.19 15.23 0.0M
2023-07-24 15.23 15.23 15.22 15.22 0.0M
2023-07-21 15.41 15.41 15.28 15.28 0.0M
2023-07-20 15.47 15.47 15.47 15.47 0.0M
2023-07-19 15.85 15.85 15.58 15.58 0.0M
2023-07-18 15.47 15.69 15.47 15.69 0.0M
2023-07-17 15.52 15.52 15.52 15.52 0.0M
2023-07-14 15.72 15.75 15.72 15.75 0.0M
2023-07-13 15.79 15.84 15.79 15.84 0.0M
2023-07-12 15.30 15.30 15.30 15.30 0.0M
2023-07-11 14.97 14.98 14.97 14.98 0.0M
2023-07-10 15.02 15.02 14.96 14.96 0.0M
2023-07-07 15.19 15.19 15.19 15.19 0.0M
2023-07-06 15.55 15.66 15.40 15.40 0.0M
2023-07-05 15.69 15.70 15.64 15.66 0.0M
2023-07-04 15.62 15.85 15.62 15.74 0.0M
2023-07-03 15.66 15.77 15.57 15.61 0.0M
2023-06-30 15.64 15.75 15.51 15.66 0.0M
2023-06-29 13.32 15.91 13.32 15.55 0.0M
2023-06-28 13.39 13.39 13.39 13.39 0.0M
2023-06-27 13.41 13.41 13.41 13.41 0.0M
2023-06-26 13.16 13.16 13.16 13.16 0.0M
2023-06-23 13.19 13.19 13.14 13.14 0.0M
2023-06-22 12.94 13.10 12.94 13.10 0.0M
2023-06-21 13.06 13.06 13.06 13.06 0.0M
2023-06-20 12.94 12.94 12.94 12.94 0.0M
2023-06-19 13.04 13.04 13.04 13.04 0.0M
2023-06-16 13.00 13.00 13.00 13.00 0.0M
2023-06-15 12.51 13.22 12.00 13.04 0.0M
2023-06-14 12.56 12.56 12.49 12.49 0.0M
2023-06-13 12.45 12.45 12.45 12.45 0.0M
2023-06-12 12.27 12.50 12.27 12.50 0.0M
2023-06-09 12.30 12.31 12.30 12.31 0.0M
2023-06-08 12.30 12.30 12.30 12.30 0.0M
2023-06-07 12.16 12.33 12.16 12.33 0.0M
2023-06-06 12.07 12.10 12.06 12.06 0.0M
2023-06-05 12.30 12.30 12.15 12.15 0.0M
2023-06-02 12.04 12.04 12.04 12.04 0.0M
2023-06-01 11.73 12.01 11.73 12.01 0.0M
2023-05-31 11.75 11.75 11.75 11.75 0.0M
2023-05-30 11.83 11.83 11.83 11.83 0.0M
2023-05-29 11.96 11.96 11.96 11.96 0.0M
2023-05-26 11.84 12.00 11.84 12.00 0.0M
2023-05-25 12.08 12.08 11.86 11.86 0.0M
2023-05-24 12.46 12.46 12.46 12.46 0.0M
2023-05-23 12.69 12.69 12.66 12.66 0.0M
2023-05-22 12.70 12.70 12.70 12.70 0.0M
2023-05-19 12.94 12.94 12.87 12.87 0.0M
2023-05-18 12.95 12.95 12.95 12.95 0.0M
2023-05-17 12.72 12.72 12.72 12.72 0.0M
2023-05-16 12.64 12.64 12.64 12.64 0.0M
2023-05-15 12.60 12.71 12.60 12.71 0.0M
2023-05-12 12.73 12.73 12.63 12.63 0.0M
2023-05-11 12.59 12.77 12.59 12.75 0.0M
2023-05-10 12.81 12.81 12.81 12.81 0.0M
2023-05-09 12.93 12.93 12.77 12.77 0.0M
2023-05-08 12.89 12.89 12.89 12.89 0.0M
2023-05-05 12.67 12.67 12.67 12.67 0.0M
2023-05-04 12.98 12.98 12.78 12.78 0.0M
2023-05-03 12.88 12.88 12.88 12.88 0.0M
2023-05-02 13.22 13.22 12.79 12.79 0.0M
2023-04-28 13.23 13.23 13.23 13.23 0.0M
2023-04-27 13.20 13.20 13.20 13.20 0.0M
2023-04-26 13.46 13.46 13.18 13.18 0.0M
2023-04-25 13.54 13.54 13.47 13.47 0.0M
2023-04-24 13.66 13.66 13.66 13.66 0.0M
2023-04-21 13.62 13.62 13.62 13.62 0.0M
2023-04-20 13.69 13.69 13.50 13.50 0.0M
2023-04-19 13.76 13.76 13.76 13.76 0.0M
2023-04-18 13.81 13.90 13.81 13.85 0.0M
2023-04-17 13.54 13.77 13.54 13.76 0.0M
2023-04-14 13.33 13.33 13.33 13.33 0.0M
2023-04-13 13.25 13.35 13.25 13.35 0.0M
2023-04-12 13.23 13.30 13.23 13.30 0.0M
2023-04-11 13.23 13.35 13.23 13.27 0.0M
2023-04-06 13.10 13.10 13.06 13.06 0.0M
2023-04-05 13.30 13.51 13.30 13.51 0.0M
2023-04-04 12.99 13.27 12.99 13.27 0.0M
2023-04-03 13.11 13.20 12.94 12.94 0.0M
2023-03-31 12.62 13.14 12.62 13.14 0.0M
2023-03-30 10.99 12.89 10.99 12.54 0.0M
2023-03-29 10.85 10.85 10.81 10.81 0.0M
2023-03-28 10.90 10.90 10.90 10.90 0.0M
2023-03-27 10.82 10.84 10.82 10.84 0.0M
2023-03-24 11.08 11.08 10.84 10.84 0.0M
2023-03-23 11.13 11.13 11.00 11.00 0.0M
2023-03-22 11.18 11.18 11.18 11.18 0.0M
2023-03-21 11.06 11.06 11.06 11.06 0.0M
2023-03-20 10.83 10.83 10.83 10.83 0.0M
2023-03-17 11.23 11.26 11.23 11.26 0.0M
2023-03-16 11.10 11.10 11.10 11.10 0.0M
2023-03-15 11.93 11.93 11.28 11.28 0.0M
2023-03-14 11.68 11.88 11.68 11.88 0.0M
2023-03-13 11.64 11.64 11.60 11.60 0.0M
2023-03-10 11.60 11.60 11.58 11.58 0.0M
2023-03-09 11.89 11.89 11.89 11.89 0.0M
2023-03-08 11.80 11.80 11.80 11.80 0.0M
2023-03-07 12.14 12.14 11.93 11.93 0.0M
2023-03-06 11.94 12.26 11.94 12.26 0.0M
2023-03-03 11.91 11.92 11.91 11.92 0.0M
2023-03-02 11.70 11.70 11.70 11.70 0.0M
2023-03-01 11.92 11.97 11.92 11.97 0.0M
2023-02-28 11.83 11.89 11.83 11.89 0.0M
2023-02-27 11.43 11.62 11.43 11.62 0.1M
2023-02-24 11.38 11.43 11.29 11.29 0.0M
2023-02-23 11.44 11.44 11.44 11.44 0.0M
2023-02-22 11.51 11.51 11.51 11.51 0.0M
2023-02-21 11.68 11.68 11.68 11.68 0.0M
2023-02-20 11.68 11.68 11.68 11.68 0.0M
2023-02-17 11.50 11.50 11.50 11.50 0.0M
2023-02-16 11.41 11.41 11.41 11.41 0.0M
2023-02-15 11.44 11.44 11.39 11.39 0.0M
2023-02-14 11.52 11.59 11.52 11.59 0.0M
2023-02-13 11.59 11.59 11.27 11.48 0.0M
2023-02-10 11.93 11.93 11.93 11.93 0.0M
2023-02-09 11.99 12.04 11.99 12.00 0.0M
2023-02-08 11.83 11.93 11.83 11.90 0.0M
2023-02-07 11.81 11.85 11.81 11.85 0.0M
2023-02-06 11.96 11.96 11.96 11.96 0.0M
2023-02-03 12.06 12.06 11.93 12.01 0.0M
2023-02-02 11.49 11.77 11.49 11.77 0.0M
2023-02-01 11.27 11.38 11.27 11.38 0.0M
2023-01-31 11.40 11.40 11.33 11.33 0.0M
2023-01-30 11.24 11.49 11.24 11.36 0.0M
2023-01-27 11.67 11.67 10.87 11.09 0.0M
2023-01-26 11.45 11.90 11.45 11.90 0.0M
2023-01-25 11.54 11.54 11.54 11.54 0.0M
2023-01-24 11.42 11.51 11.42 11.51 0.0M
2023-01-23 11.28 11.33 11.28 11.33 0.0M
2023-01-20 11.22 11.22 11.22 11.22 0.0M
2023-01-19 11.51 11.51 11.51 11.51 0.0M
2023-01-18 11.39 11.50 11.39 11.46 0.0M
2023-01-17 11.57 11.57 11.57 11.57 0.0M
2023-01-16 11.49 11.57 11.49 11.57 0.0M
2023-01-13 11.64 11.64 11.51 11.51 0.0M
2023-01-12 11.58 11.65 11.58 11.59 0.0M
2023-01-11 11.40 11.61 11.40 11.61 0.0M
2023-01-10 11.48 11.48 11.39 11.39 0.0M
2023-01-09 11.36 11.60 11.36 11.60 0.0M
2023-01-06 11.42 11.42 11.39 11.41 0.0M
2023-01-05 10.80 11.27 10.80 11.27 0.0M
2023-01-04 10.46 10.82 10.46 10.82 0.0M
2023-01-03 10.34 10.55 10.34 10.55 0.0M
2023-01-02 10.04 10.04 10.04 10.04 0.0M