Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

H & M Hennes & Mauritz AB (publ) (HMSB.DE)

Compare
12.56
-0.04
(-0.28%)
At close: February 20 at 5:05:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202512.6012.6012.6012.6012.60-
Feb 20, 202512.6812.7212.6012.6012.601,598
Feb 19, 202512.9512.9512.6512.7312.731,896
Feb 18, 202513.4813.4813.4813.4813.48-
Feb 17, 202513.4313.4813.4313.4813.4815
Feb 14, 202513.5313.6013.5213.6013.60220
Feb 13, 202513.3413.6013.3413.6013.601,602
Feb 12, 202513.2813.3813.2813.3813.38119
Feb 11, 202513.2013.5213.2013.5213.52450
Feb 10, 202513.4113.4113.4113.4113.41-
Feb 7, 202513.3513.4113.0613.4113.412,825
Feb 6, 202513.0813.5113.0813.5113.512,361
Feb 5, 202513.3813.3813.3813.3813.38-
Feb 4, 202512.7413.3612.7213.3613.36281
Feb 3, 202512.6413.1412.6413.1413.144,543
Jan 31, 202512.8913.0612.8613.0613.061,330
Jan 30, 202513.1013.3112.6513.2613.267,631
Jan 29, 202513.4413.4913.4313.4913.491,168
Jan 28, 202513.0513.4113.0513.4113.411,000
Jan 27, 202513.0913.2013.0013.0113.018,640
Jan 24, 202513.2313.2313.2313.2313.23-
Jan 23, 202513.0313.2312.9713.2313.231,920
Jan 22, 202513.0313.2813.0313.2813.28100
Jan 21, 202512.6012.6012.6012.6012.60-
Jan 20, 202512.6012.6012.6012.6012.60-
Jan 17, 202512.6012.6012.6012.6012.60-
Jan 16, 202512.6012.6012.6012.6012.60-
Jan 15, 202512.6012.6012.6012.6012.6016
Jan 14, 202512.5712.5712.5412.5412.54655
Jan 13, 202512.5112.5512.4912.4912.491,472
Jan 10, 202512.5612.5612.5512.5512.554,000
Jan 9, 202512.6412.7212.6412.6912.6963
Jan 8, 202513.4413.4413.4413.4413.44-
Jan 7, 202512.8213.4412.8213.4413.44-
Jan 6, 202512.7013.4912.7013.1913.191,244
Jan 3, 202512.9612.9612.7812.8012.80976
Jan 2, 202513.1613.1612.9013.0113.01610
Dec 30, 202412.9512.9512.9512.9512.95-
Dec 27, 202413.0013.0812.9512.9512.952,404
Dec 23, 202413.0413.0413.0213.0213.02259
Dec 20, 202412.8312.9512.8312.9512.95910
Dec 19, 202413.0113.0112.9912.9912.99460
Dec 18, 202413.8413.8413.8413.8413.84-
Dec 17, 202413.4813.8413.4813.8413.841,100
Dec 16, 202413.4413.4413.2413.2413.24696
Dec 13, 202413.8213.8413.5013.5013.502,135
Dec 12, 202413.5314.0213.5314.0214.02260
Dec 11, 202414.0514.1914.0514.1914.19500
Dec 10, 202414.2614.2614.2614.2614.26-
Dec 9, 202414.1614.2614.1614.2614.26193
Dec 6, 202414.0814.2314.0814.2314.2350
Dec 5, 202414.1514.1514.1514.1514.15260
Dec 4, 202413.7514.3513.7514.3514.351,118
Dec 3, 202413.3113.5713.3113.5713.57168
Dec 2, 202413.0813.3513.0813.2913.2965
Nov 29, 202413.1113.1113.1113.1113.111
Nov 28, 202413.1813.1813.1813.1813.18-
Nov 27, 202413.1313.1913.1313.1813.181,525
Nov 26, 202413.1913.2213.1913.2213.22279
Nov 25, 202413.4713.4713.4713.4713.47-
Nov 22, 202413.3613.4713.3613.4713.4720
Nov 21, 202413.1213.1613.1213.1613.1620
Nov 20, 202413.1313.1913.1013.1913.19140
Nov 19, 202413.1013.1013.1013.1013.10250
Nov 18, 202413.4713.4713.4713.4713.47-
Nov 15, 202413.3513.4713.3513.4713.4727
Nov 14, 202413.4213.4413.3513.3513.35413
Nov 13, 202413.5813.6013.2613.2713.27873
Nov 12, 202413.5513.7213.5513.7213.7250
Nov 11, 202413.7713.7713.6413.6413.64463
Nov 8, 202413.6913.7613.6913.7613.76210
Nov 7, 2024 0.29 Dividend
Nov 7, 202413.5413.7513.5113.6813.681,704
Nov 6, 202413.9914.4113.9914.4111.161,642
Nov 5, 202413.9214.0113.8113.8110.701,412
Nov 4, 202413.8213.9313.8013.8510.733,031
Nov 1, 202413.6313.7813.6313.7810.6730
Oct 31, 202414.2914.2914.2914.2911.07-
Oct 30, 202414.4414.7714.4414.7711.43200
Oct 29, 202414.8614.8614.8614.8611.51-
Oct 28, 202415.3515.3515.3515.3511.89-
Oct 25, 202415.4915.4915.4915.4912.00-
Oct 24, 202415.5115.5115.5115.5112.01-
Oct 23, 202415.5115.5115.5115.5112.01-
Oct 22, 202415.3215.6015.1415.6012.0820
Oct 21, 202415.3615.6215.3215.6212.103,572
Oct 18, 202415.5515.5515.5215.5212.02100
Oct 17, 202415.5015.7215.4815.7212.1743
Oct 16, 202415.6215.6915.5715.6912.161,641
Oct 15, 202415.2015.4015.2015.4011.93224
Oct 14, 202415.1615.2515.0115.2011.78940
Oct 11, 202414.9715.1814.9415.1511.7490
Oct 10, 202414.9915.4114.8815.4111.9330
Oct 9, 202414.9814.9914.9414.9611.59324
Oct 8, 202415.1415.1414.9114.9111.55277
Oct 7, 202415.0515.7915.0515.5612.05734
Oct 4, 202415.3815.3815.3815.3811.91-
Oct 3, 202415.0815.4514.9715.4511.97212
Oct 2, 202415.1115.5215.1115.5212.0223
Oct 1, 202415.3915.4815.3915.4811.99135
Sep 30, 202415.2515.3015.1215.3011.85142
Sep 27, 202415.2515.4315.2515.2811.83848
Sep 26, 202414.7615.5514.7615.3411.883,680
Sep 25, 202416.1416.1415.8915.8912.30577
Sep 24, 202416.2316.7916.0916.7913.002,083
Sep 23, 202415.8516.8315.8516.8313.03363
Sep 20, 202415.8016.1915.8016.1912.541,179
Sep 19, 202415.8415.8615.7315.7712.21808
Sep 18, 202415.4515.5615.4515.5612.0510
Sep 17, 202415.0815.7215.0815.7212.17389
Sep 16, 202414.6115.1114.5915.1111.701,653
Sep 13, 202414.1515.2514.1515.2511.8111,092
Sep 12, 202413.9314.6813.9314.6811.3728
Sep 11, 202413.7813.8013.7413.7610.6511,511
Sep 10, 202413.4713.4913.4713.4910.453
Sep 9, 202413.9013.9013.6613.6910.6040
Sep 6, 202413.8613.9013.8613.9010.772
Sep 5, 202414.1114.1614.0714.1510.9527
Sep 4, 202414.2614.3114.2614.3111.081
Sep 3, 202414.3214.3614.3014.3611.13126
Sep 2, 202414.3014.3614.2614.3611.1319
Aug 30, 202414.1814.7514.1814.7511.42108
Aug 29, 202414.1514.7414.1514.7411.4245
Aug 28, 202414.4214.7314.2914.7311.40676
Aug 27, 202414.6614.6814.6614.6811.3711
Aug 26, 202414.6414.9114.6414.9111.55248
Aug 23, 202414.3314.9014.3314.9011.542,289
Aug 22, 202414.3414.3514.3414.3511.12145
Aug 21, 202414.2014.3714.2014.3711.13500
Aug 20, 202414.1414.3214.1414.3211.0910
Aug 19, 202414.0114.3214.0114.3211.0950
Aug 16, 202413.8514.1913.8514.1910.9943
Aug 15, 202413.7214.1413.7214.1410.95765
Aug 14, 202413.6414.0813.6414.0810.9015
Aug 13, 202413.7113.7113.4613.6310.55595
Aug 12, 202413.6914.0713.6914.0710.90160
Aug 9, 202413.7014.1113.7014.1110.9322
Aug 8, 202413.7214.0813.7214.0810.906
Aug 7, 202413.8314.1413.8314.1410.9517
Aug 6, 202413.9013.9013.5513.8010.69353
Aug 5, 202413.3613.7013.3213.7010.613,240
Aug 2, 202414.5514.5514.5514.5511.26-
Aug 1, 202414.4014.7614.3214.7611.4321
Jul 31, 202414.5715.2514.3715.2511.8151
Jul 30, 202414.3714.8114.3414.8111.472,586
Jul 29, 202414.2614.8114.2414.8111.4745
Jul 26, 202413.9213.9213.9213.9210.78-
Jul 25, 202413.9113.9213.9013.9210.78159
Jul 24, 202414.0914.0914.0314.0310.8713
Jul 23, 202414.3014.3014.3014.3011.075
Jul 22, 202414.3614.4714.3114.3111.08334
Jul 19, 202414.5414.5413.8113.8110.70737
Jul 18, 202414.7714.7814.5014.5011.231,042
Jul 17, 202414.7914.7914.6914.6911.3779
Jul 16, 202414.8114.8514.8114.8511.5081
Jul 15, 202415.1415.1415.0615.0611.66840
Jul 12, 202413.8113.8113.8113.8110.70-
Jul 11, 202415.0015.0213.8113.8110.701,344
Jul 10, 202414.8114.8414.4014.4011.1535
Jul 9, 202414.8014.8014.4014.4011.151,140
Jul 8, 202414.9614.9614.9014.9011.54496
Jul 5, 202414.9615.0314.6514.6511.35923
Jul 4, 202415.0415.0614.6014.6011.311,179
Jul 3, 202414.6615.4514.5515.4511.979,196
Jul 2, 202414.7714.7714.4314.4311.18251
Jul 1, 202414.8814.8814.7414.7411.42338
Jun 28, 202414.7514.7514.6114.6111.316,508
Jun 27, 202417.2717.2717.2717.2713.38-
Jun 26, 202417.0617.3017.0417.2713.382,312
Jun 25, 202417.2217.2216.7816.9313.112,576
Jun 24, 202417.2017.2016.8016.8013.016,708
Jun 21, 202417.1117.2017.1117.2013.32120
Jun 20, 202417.2017.3216.8216.8213.025,539
Jun 19, 202417.0017.0017.0017.0013.17-
Jun 18, 202416.8617.0116.8617.0013.173,199
Jun 17, 202416.7516.7516.2316.2312.5731
Jun 14, 202416.6716.6716.6616.6612.9055
Jun 13, 202416.4516.4516.3216.3212.64329
Jun 12, 202416.2816.7016.0816.7012.936,244
Jun 11, 202416.5716.6016.0616.6012.861,861
Jun 10, 202416.2816.3116.2316.3012.621,765
Jun 7, 202416.4616.6016.4116.6012.86626
Jun 6, 202416.3616.3616.3116.3512.66422
Jun 5, 202416.4916.5015.8216.3912.696,887
Jun 4, 202416.2216.2416.1116.1112.4856
Jun 3, 202416.4116.5016.2116.2412.583,819
May 31, 202416.1716.2616.1716.2412.57962
May 30, 202416.0716.0816.0716.0812.4529
May 29, 202416.3216.3215.5115.7912.236,313
May 28, 202415.7916.0515.1316.0512.432,361
May 27, 202416.0916.0916.0916.0912.46161
May 24, 202416.0716.3216.0716.2312.571,427
May 23, 202416.0716.0815.9315.9912.382,193
May 22, 202416.1916.1915.5015.5012.001,050
May 21, 202416.0016.2516.0016.2512.581,883
May 20, 202415.5715.9015.5015.5012.001,169
May 17, 202415.5815.6015.5815.6012.08150
May 16, 202414.8915.0714.7614.7611.43121
May 15, 202415.0215.0514.7614.7611.431,509
May 14, 202414.8415.0214.8414.8511.50242
May 13, 202414.6514.8014.5114.5111.231,592
May 10, 202414.3214.5614.0114.0110.85362
May 9, 202414.3214.5314.3214.5311.2644
May 8, 202414.3214.6514.3214.6511.3510
May 7, 202414.5514.5914.0214.0210.86364
May 6, 2024 0.29 Dividend
May 6, 202414.4514.6014.4214.6011.3014
May 3, 202414.7414.7914.6114.658.83150
May 2, 202415.1815.1814.6314.698.86496
Apr 30, 202415.1815.2514.8515.259.192,581
Apr 29, 202415.3315.3314.8514.858.95250
Apr 26, 202415.3415.5015.3415.509.34344
Apr 25, 202415.1415.3515.1415.359.2539
Apr 24, 202415.7215.7214.8514.858.9515
Apr 23, 202415.3515.8015.3515.809.523,744
Apr 22, 202415.0015.1614.7614.768.89604
Apr 19, 202414.2114.2114.2114.218.56-
Apr 18, 202414.5814.6914.2114.218.56822
Apr 17, 202414.6214.8014.1514.158.53500
Apr 16, 202414.3214.4514.3214.458.71987
Apr 15, 202414.1814.4014.1814.328.63610
Apr 12, 202414.4014.4913.9114.148.522,401
Apr 11, 202414.3114.3114.1514.158.53501
Apr 10, 202414.6214.6514.0314.038.462,578
Apr 9, 202414.1514.1514.1514.158.53-
Apr 8, 202414.4014.4914.4014.498.73105
Apr 5, 202414.4414.5314.3814.388.661,464
Apr 4, 202414.6615.0114.6615.019.041
Apr 3, 202414.3515.4814.3515.489.332,313
Apr 2, 202414.9414.9414.1014.218.566,258
Mar 28, 202415.5015.5014.7614.768.903,383
Mar 27, 202415.0616.0014.9816.009.6413,497
Mar 26, 202413.1413.9813.1413.988.4223,571
Mar 25, 202413.3013.3213.1913.197.95650
Mar 22, 202413.3513.3513.0313.037.85472
Mar 21, 202413.4213.5313.0413.047.86862
Mar 20, 202413.1313.5013.0913.508.1417,463
Mar 19, 202412.8213.0712.7312.737.6718
Mar 18, 202412.9112.9712.7312.737.67519
Mar 15, 202413.0713.0712.6212.627.612,729
Mar 14, 202413.1713.2213.1113.127.911,959
Mar 13, 202413.1313.1613.0313.037.8526,272
Mar 12, 202412.9012.9012.7712.857.74900
Mar 11, 202412.8912.8912.8212.827.72400
Mar 8, 202412.5012.9812.5012.987.822,000
Mar 7, 202412.5012.5012.5012.507.5324
Mar 6, 202412.3612.8512.3612.857.74711
Mar 5, 202412.5512.5512.5512.557.56-
Mar 4, 202412.5612.5612.2312.237.371,244
Mar 1, 202412.5712.6712.5712.677.64973
Feb 29, 202412.5913.0012.4713.007.831,158
Feb 28, 202412.7012.7012.4612.657.621,002
Feb 27, 202412.6412.7512.6412.757.68110
Feb 26, 202412.6912.7512.6912.757.6852
Feb 23, 202412.5512.6512.5012.657.62580
Feb 22, 202412.8612.8612.4912.657.62464
Feb 21, 202412.8012.8012.6512.657.627