HMS Bergbau AG (ETR:HMU)
Germany · Delayed Price · Currency is EUR 42.80
+0.90 (2.15%)
Jul 21, 2026, 10:35 AM CET
HMS Bergbau AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 42.00 | 42.00 | 41.80 | 41.90 | 41.90 | -0.71% | 422 |
| Jul 17, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.71% | 150 |
| Jul 16, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.95% | 30 |
| Jul 15, 2026 | 41.80 | 42.10 | 41.80 | 42.10 | 42.10 | 0.72% | 13 |
| Jul 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.71% | 10 |
| Jul 13, 2026 | 42.70 | 42.70 | 42.10 | 42.10 | 42.10 | 0.48% | 51 |
| Jul 10, 2026 | 42.50 | 42.50 | 41.90 | 41.90 | 41.90 | - | 101 |
| Jul 9, 2026 | 41.80 | 41.90 | 41.80 | 41.90 | 41.90 | -0.71% | 88 |
| Jul 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.24% | - |
| Jul 7, 2026 | 41.90 | 43.20 | 41.90 | 42.30 | 42.30 | 2.42% | 134 |
| Jul 6, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -2.36% | - |
| Jul 3, 2026 | 43.20 | 43.20 | 42.30 | 42.30 | 42.30 | -1.17% | 303 |
| Jul 2, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 0.71% | 409 |
| Jul 1, 2026 | 42.30 | 43.00 | 42.30 | 42.50 | 42.50 | - | 264 |
| Jun 30, 2026 | 42.80 | 43.00 | 42.50 | 42.50 | 42.50 | 0.95% | 450 |
| Jun 29, 2026 | 42.80 | 42.90 | 42.10 | 42.10 | 42.10 | -0.94% | 517 |
| Jun 26, 2026 | 42.90 | 42.90 | 42.50 | 42.50 | 42.50 | -0.23% | 250 |
| Jun 25, 2026 | 42.90 | 42.90 | 42.40 | 42.60 | 42.60 | 1.91% | 255 |
| Jun 24, 2026 | 42.90 | 42.90 | 41.80 | 41.80 | 41.80 | -0.24% | 604 |
| Jun 23, 2026 | 41.00 | 42.50 | 41.00 | 41.90 | 41.90 | -0.71% | 358 |
| Jun 22, 2026 | 42.80 | 42.80 | 42.20 | 42.20 | 42.20 | -0.24% | 350 |
| Jun 19, 2026 | 42.20 | 42.90 | 42.20 | 42.30 | 42.30 | 0.24% | 250 |
| Jun 18, 2026 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | -0.71% | 963 |
| Jun 17, 2026 | 42.30 | 42.50 | 42.30 | 42.50 | 42.50 | -0.47% | 200 |
| Jun 16, 2026 | 42.30 | 43.00 | 42.30 | 42.70 | 42.70 | 1.43% | 233 |
| Jun 15, 2026 | 43.20 | 43.70 | 42.10 | 42.10 | 42.10 | -1.17% | 560 |
| Jun 12, 2026 | 43.00 | 43.00 | 42.30 | 42.60 | 42.60 | - | 60 |
| Jun 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.24% | - |
| Jun 10, 2026 | 42.50 | 42.80 | 42.50 | 42.50 | 42.50 | - | 1,100 |
| Jun 9, 2026 | 42.60 | 42.80 | 42.50 | 42.50 | 42.50 | -1.16% | 1,986 |
| Jun 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 106 |
| Jun 5, 2026 | 43.40 | 43.40 | 43.00 | 43.10 | 43.10 | -1.15% | 1,310 |
| Jun 4, 2026 | 43.50 | 43.60 | 43.40 | 43.60 | 43.60 | -0.23% | 309 |
| Jun 3, 2026 | 42.50 | 43.70 | 42.50 | 43.70 | 43.70 | 2.34% | 1,202 |
| Jun 2, 2026 | 43.00 | 43.00 | 42.40 | 42.70 | 42.70 | 0.23% | 1,101 |
| Jun 1, 2026 | 43.00 | 43.00 | 42.10 | 42.60 | 42.60 | - | 3,382 |
| May 29, 2026 | 42.00 | 42.60 | 41.60 | 42.60 | 42.60 | 1.43% | 1,552 |
| May 28, 2026 | 42.40 | 42.40 | 40.00 | 42.00 | 42.00 | 1.20% | 1,687 |
| May 27, 2026 | 41.20 | 43.00 | 40.00 | 41.50 | 41.50 | -1.66% | 4,227 |
| May 26, 2026 | 41.00 | 42.20 | 41.00 | 42.20 | 42.20 | 1.69% | 373 |
| May 25, 2026 | 41.50 | 42.20 | 41.50 | 41.50 | 41.50 | -0.95% | 192 |
| May 22, 2026 | 42.00 | 42.00 | 41.90 | 41.90 | 41.90 | -0.95% | 74 |
| May 21, 2026 | 40.40 | 42.30 | 40.40 | 42.30 | 42.30 | 0.95% | 997 |
| May 20, 2026 | 39.90 | 41.90 | 39.90 | 41.90 | 41.90 | 5.28% | 751 |
| May 19, 2026 | 41.60 | 41.60 | 39.80 | 39.80 | 39.80 | -4.33% | 732 |
| May 18, 2026 | 41.10 | 41.60 | 41.00 | 41.60 | 41.60 | 2.46% | 1,263 |
| May 15, 2026 | 41.40 | 41.40 | 39.10 | 40.60 | 40.60 | -0.73% | 729 |
| May 14, 2026 | 41.80 | 41.80 | 40.90 | 40.90 | 40.90 | 2.25% | 394 |
| May 13, 2026 | 42.00 | 42.60 | 39.50 | 40.00 | 40.00 | -2.44% | 1,435 |
| May 12, 2026 | 41.90 | 42.00 | 40.80 | 41.00 | 41.00 | -1.44% | 512 |