HMS Bergbau AG (FRA:HMU)
Germany · Delayed Price · Currency is EUR 40.50
0.00 (0.00%)
Last updated: Aug 26, 2026, 1:17 PM CET
FRA:HMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 40.10 | 40.50 | 40.10 | 40.50 | 40.50 | - | 27 |
| Aug 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Aug 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 20, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 39.40 | 1.50% | - |
| Aug 19, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 38.82 | -0.50% | - |
| Aug 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.01 | -0.50% | - |
| Aug 17, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.21 | 1.51% | - |
| Aug 14, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 38.62 | 3.66% | - |
| Aug 13, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 37.26 | -3.04% | - |
| Aug 12, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.43 | -0.75% | - |
| Aug 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 38.72 | 0.76% | - |
| Aug 10, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 38.43 | -4.36% | - |
| Aug 7, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.18 | 2.48% | - |
| Aug 6, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.21 | -0.25% | - |
| Aug 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.30 | -1.70% | - |
| Aug 4, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.98 | - | - |
| Aug 3, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.98 | -0.96% | - |
| Jul 31, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.37 | 1.47% | - |
| Jul 30, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 39.79 | -0.24% | - |
| Jul 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.89 | 1.49% | - |
| Jul 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.30 | -0.74% | - |
| Jul 27, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 39.59 | 0.99% | - |
| Jul 24, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 39.21 | -2.42% | - |
| Jul 23, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.18 | -0.48% | - |
| Jul 22, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.37 | 0.97% | - |
| Jul 21, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.98 | -0.48% | - |
| Jul 20, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 40.18 | -0.72% | - |
| Jul 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.47 | 1.22% | - |
| Jul 16, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 39.98 | -1.44% | - |
| Jul 15, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 40.57 | 1.21% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.08 | 0.49% | - |
| Jul 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.89 | - | - |
| Jul 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 39.89 | -1.20% | - |
| Jul 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.37 | -3.04% | - |
| Jul 8, 2026 | 41.30 | 42.80 | 41.30 | 42.80 | 41.64 | 5.94% | 60 |
| Jul 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.30 | -2.42% | - |
| Jul 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.28 | -2.59% | - |
| Jul 3, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 41.35 | -1.62% | - |
| Jul 2, 2026 | 41.60 | 43.20 | 41.60 | 43.20 | 42.03 | 1.89% | 60 |
| Jul 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.25 | 2.42% | - |
| Jun 30, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.28 | -0.48% | - |
| Jun 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.47 | - | - |
| Jun 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.47 | -1.65% | - |
| Jun 25, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 41.15 | 0.95% | - |
| Jun 24, 2026 | 42.00 | 42.00 | 41.90 | 41.90 | 40.76 | 0.96% | 100 |
| Jun 23, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 40.37 | 0.24% | - |
| Jun 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.28 | -1.19% | - |
| Jun 19, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 40.76 | - | - |
| Jun 18, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 40.76 | - | - |