HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 41.80
-0.10 (-0.24%)
Aug 24, 2026, 11:43 AM CET
HMS Bergbau AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.24% | 13 |
| 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% | - |
| Jul 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.06 | 0.96% | - |
| Jul 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.67 | - | - |
| Jul 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.67 | 1.46% | 105 |
| Jul 27, 2026 | 40.60 | 41.40 | 40.60 | 41.20 | 40.09 | - | 306 |
| Jul 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.09 | 0.24% | 1 |
| Jul 23, 2026 | 41.60 | 41.60 | 41.10 | 41.10 | 39.99 | -1.91% | 339 |
| Jul 22, 2026 | 41.70 | 41.90 | 41.70 | 41.90 | 40.77 | -0.95% | 85 |
| Jul 21, 2026 | 42.70 | 42.80 | 42.30 | 42.30 | 41.16 | 0.95% | 30 |
| Jul 20, 2026 | 42.00 | 42.00 | 41.80 | 41.90 | 40.77 | -0.71% | 422 |
| Jul 17, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 41.06 | -0.71% | 150 |
| Jul 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 41.35 | 0.95% | 30 |
| Jul 15, 2026 | 41.80 | 42.10 | 41.80 | 42.10 | 40.96 | 0.72% | 13 |
| Jul 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.67 | -0.71% | 10 |
| Jul 13, 2026 | 42.70 | 42.70 | 42.10 | 42.10 | 40.96 | 0.48% | 51 |
| Jul 10, 2026 | 42.50 | 42.50 | 41.90 | 41.90 | 40.77 | - | 101 |
| Jul 9, 2026 | 41.80 | 41.90 | 41.80 | 41.90 | 40.77 | -0.71% | 88 |
| Jul 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.06 | -0.24% | - |
| Jul 7, 2026 | 41.90 | 43.20 | 41.90 | 42.30 | 41.16 | 2.42% | 134 |
| Jul 6, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.19 | -2.36% | - |
| Jul 3, 2026 | 43.20 | 43.20 | 42.30 | 42.30 | 41.16 | -1.17% | 303 |
| Jul 2, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 41.65 | 0.71% | 409 |
| Jul 1, 2026 | 42.30 | 43.00 | 42.30 | 42.50 | 41.35 | - | 264 |
| Jun 30, 2026 | 42.80 | 43.00 | 42.50 | 42.50 | 41.35 | 0.95% | 450 |
| Jun 29, 2026 | 42.80 | 42.90 | 42.10 | 42.10 | 40.96 | -0.94% | 517 |
| Jun 26, 2026 | 42.90 | 42.90 | 42.50 | 42.50 | 41.35 | -0.23% | 250 |
| Jun 25, 2026 | 42.90 | 42.90 | 42.40 | 42.60 | 41.45 | 1.91% | 255 |
| Jun 24, 2026 | 42.90 | 42.90 | 41.80 | 41.80 | 40.67 | -0.24% | 604 |
| Jun 23, 2026 | 41.00 | 42.50 | 41.00 | 41.90 | 40.77 | -0.71% | 358 |
| Jun 22, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 41.06 | -0.24% | 350 |
| Jun 19, 2026 | 42.20 | 42.90 | 42.20 | 42.30 | 41.16 | 0.24% | 250 |
| Jun 18, 2026 | 42.00 | 43.00 | 42.00 | 42.20 | 41.06 | -0.71% | 963 |
| Jun 17, 2026 | 42.30 | 42.50 | 42.30 | 42.50 | 41.35 | -0.47% | 200 |
| Jun 16, 2026 | 42.30 | 43.00 | 42.30 | 42.70 | 41.55 | 1.43% | 233 |