HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 37.30
+0.20 (0.54%)
Oct 8, 2026, 1:17 PM CET
HMS Bergbau AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 37.20 | 39.10 | 37.20 | 37.30 | 37.30 | 0.54% | 1,014 |
| Oct 7, 2026 | 36.70 | 38.00 | 36.70 | 37.10 | 37.10 | 0.82% | 794 |
| Oct 6, 2026 | 35.10 | 39.10 | 35.10 | 36.80 | 36.80 | 4.84% | 2,251 |
| Oct 5, 2026 | 33.70 | 36.00 | 33.00 | 35.10 | 35.10 | 3.85% | 1,422 |
| Oct 2, 2026 | 37.80 | 38.30 | 33.00 | 33.80 | 33.80 | -11.75% | 4,028 |
| Oct 1, 2026 | 38.10 | 38.30 | 37.50 | 38.30 | 38.30 | 0.79% | 178 |
| Sep 30, 2026 | 38.10 | 38.50 | 38.00 | 38.00 | 38.00 | -0.78% | 125 |
| Sep 29, 2026 | 38.40 | 38.80 | 37.80 | 38.30 | 38.30 | -0.26% | 740 |
| Sep 28, 2026 | 39.50 | 39.50 | 37.60 | 38.40 | 38.40 | -1.54% | 855 |
| Sep 25, 2026 | 40.10 | 40.10 | 38.40 | 39.00 | 39.00 | -1.52% | 758 |
| Sep 24, 2026 | 39.80 | 40.30 | 38.70 | 39.60 | 39.60 | -0.50% | 1,074 |
| Sep 23, 2026 | 39.60 | 40.90 | 39.60 | 39.80 | 39.80 | 0.51% | 1,546 |
| Sep 22, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | 125 |
| Sep 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Sep 18, 2026 | 40.50 | 40.50 | 39.90 | 40.00 | 40.00 | - | 142 |
| Sep 17, 2026 | 39.80 | 40.30 | 39.80 | 40.00 | 40.00 | 0.50% | 7 |
| Sep 16, 2026 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -2.45% | 776 |
| Sep 15, 2026 | 40.70 | 41.30 | 40.30 | 40.80 | 40.80 | 0.25% | 1,049 |
| Sep 14, 2026 | 40.90 | 41.20 | 40.40 | 40.70 | 40.70 | -0.25% | 112 |
| Sep 11, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | 0.25% | - |
| Sep 10, 2026 | 40.90 | 41.00 | 40.30 | 40.70 | 40.70 | -0.25% | 150 |
| Sep 9, 2026 | 40.90 | 41.30 | 40.80 | 40.80 | 40.80 | - | 132 |
| Sep 8, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Sep 7, 2026 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | 1.99% | 489 |
| Sep 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | - |
| Sep 2, 2026 | 40.00 | 40.60 | 39.80 | 40.10 | 40.10 | -0.50% | 108 |
| Sep 1, 2026 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | - | 25 |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - | - |
| Aug 28, 2026 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.25% | 13 |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.25% | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | -1.71% | 106 |
| Aug 25, 2026 | 41.80 | 41.80 | 40.80 | 41.00 | 41.00 | -0.73% | 544 |
| Aug 24, 2026 | 41.80 | 41.80 | 41.30 | 41.30 | 41.30 | -1.43% | 313 |
| Aug 21, 2026 | 41.20 | 41.90 | 41.20 | 41.90 | 41.90 | 5.54% | 885 |
| Aug 20, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 39.70 | -1.45% | 10 |
| Aug 19, 2026 | 40.50 | 41.40 | 40.50 | 41.40 | 40.28 | 1.47% | 105 |
| Aug 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.70 | -0.49% | - |
| Aug 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.89 | -0.24% | 10 |
| Aug 14, 2026 | 40.80 | 41.30 | 40.80 | 41.10 | 39.99 | 1.48% | 383 |
| Aug 13, 2026 | 39.50 | 40.50 | 39.50 | 40.50 | 39.41 | 3.58% | 250 |
| Aug 12, 2026 | 41.20 | 41.20 | 38.60 | 39.10 | 38.05 | -2.98% | 1,024 |
| Aug 11, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.21 | -0.74% | 20 |
| Aug 10, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 39.51 | 0.74% | 9 |
| Aug 7, 2026 | 42.60 | 42.60 | 40.30 | 40.30 | 39.21 | -4.28% | 425 |
| Aug 6, 2026 | 41.70 | 42.70 | 41.70 | 42.10 | 40.96 | 2.18% | 122 |
| Aug 5, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 40.09 | - | 6 |
| Aug 4, 2026 | 41.60 | 41.60 | 41.00 | 41.20 | 40.09 | -1.44% | 350 |
| Aug 3, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 40.67 | - | 29 |
| Jul 31, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.67 | -0.95% | - |