HMS Bergbau AG HMU
XETR · Germany · Distribution Services
€38.30+0.30 (+0.79%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.30 | +0.79% | €38.10 | €38.30 | €37.50 | 178 |
| 2026-09-30 | €38.00 | -0.78% | €38.10 | €38.50 | €38.00 | 125 |
| 2026-09-29 | €38.30 | -0.26% | €38.40 | €38.80 | €37.80 | 740 |
| 2026-09-28 | €38.40 | -1.54% | €39.50 | €39.50 | €37.60 | 855 |
| 2026-09-25 | €39.00 | -1.52% | €40.10 | €40.10 | €38.40 | 758 |
| 2026-09-24 | €39.60 | -0.50% | €39.80 | €40.30 | €38.70 | 1.07K |
| 2026-09-23 | €39.80 | +0.51% | €39.60 | €40.90 | €39.60 | 1.55K |
| 2026-09-22 | €39.60 | -1.00% | €40.00 | €40.00 | €39.40 | 125 |
| 2026-09-21 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-18 | €40.00 | 0.00% | €40.50 | €40.50 | €39.90 | 142 |
| 2026-09-17 | €40.00 | +0.50% | €39.80 | €40.30 | €39.80 | 7 |
| 2026-09-16 | €39.80 | -2.45% | €40.80 | €40.80 | €39.80 | 776 |
| 2026-09-15 | €40.80 | +0.25% | €40.70 | €41.30 | €40.30 | 1.05K |
| 2026-09-14 | €40.70 | -0.25% | €40.90 | €41.20 | €40.40 | 112 |
| 2026-09-11 | €40.80 | +0.25% | €40.90 | €40.90 | €40.80 | 0 |
| 2026-09-10 | €40.70 | -0.25% | €40.90 | €41.00 | €40.30 | 350 |
| 2026-09-09 | €40.80 | 0.00% | €40.90 | €41.30 | €40.80 | 132 |
| 2026-09-08 | €40.80 | -0.49% | €40.90 | €40.90 | €40.80 | 0 |
| 2026-09-07 | €41.00 | +1.99% | €40.60 | €41.00 | €40.40 | 489 |
| 2026-09-04 | €40.20 | +0.50% | €40.20 | €40.20 | €40.20 | 0 |
| 2026-09-03 | €40.00 | -0.25% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-09-02 | €40.10 | -0.50% | €40.00 | €40.60 | €39.80 | 108 |
| 2026-09-01 | €40.30 | 0.00% | €40.70 | €40.70 | €40.30 | 25 |
| 2026-08-31 | €40.30 | 0.00% | €40.30 | €40.30 | €40.30 | 0 |
| 2026-08-28 | €40.30 | -0.25% | €40.60 | €40.60 | €40.30 | 13 |
| 2026-08-27 | €40.40 | +0.25% | €40.40 | €40.40 | €40.40 | 0 |
| 2026-08-26 | €40.30 | -1.71% | €40.40 | €40.40 | €40.30 | 106 |
| 2026-08-25 | €41.00 | -0.73% | €41.80 | €41.80 | €40.80 | 544 |
| 2026-08-24 | €41.30 | -1.43% | €41.80 | €41.80 | €41.30 | 313 |
| 2026-08-21 | €41.90 | +2.70% | €41.20 | €41.90 | €41.20 | 885 |
| 2026-08-20 | €40.80 | -1.45% | €41.40 | €41.40 | €40.80 | 10 |
| 2026-08-19 | €41.40 | +1.47% | €40.50 | €41.40 | €40.50 | 105 |
| 2026-08-18 | €40.80 | -0.49% | €40.80 | €40.80 | €40.80 | 0 |
| 2026-08-17 | €41.00 | -0.24% | €41.00 | €41.00 | €41.00 | 10 |
| 2026-08-14 | €41.10 | +1.48% | €40.80 | €41.30 | €40.80 | 383 |
| 2026-08-13 | €40.50 | +3.58% | €39.50 | €40.50 | €39.50 | 250 |
| 2026-08-12 | €39.10 | -2.98% | €41.20 | €41.20 | €38.60 | 1.02K |
| 2026-08-11 | €40.30 | -0.74% | €40.30 | €40.30 | €40.30 | 20 |
| 2026-08-10 | €40.60 | +0.74% | €40.40 | €40.60 | €40.40 | 9 |
| 2026-08-07 | €40.30 | -4.28% | €42.60 | €42.60 | €40.30 | 425 |
| 2026-08-06 | €42.10 | +2.18% | €41.70 | €42.70 | €41.70 | 122 |
| 2026-08-05 | €41.20 | 0.00% | €40.60 | €41.20 | €40.60 | 6 |
| 2026-08-04 | €41.20 | -1.44% | €41.60 | €41.60 | €41.00 | 350 |
| 2026-08-03 | €41.80 | 0.00% | €42.00 | €42.00 | €41.80 | 29 |
| 2026-07-31 | €41.80 | -0.95% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-07-30 | €42.20 | +0.96% | €42.20 | €42.20 | €42.20 | 0 |
| 2026-07-29 | €41.80 | 0.00% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-07-28 | €41.80 | +1.46% | €41.80 | €41.80 | €41.80 | 105 |
| 2026-07-27 | €41.20 | 0.00% | €40.60 | €41.40 | €40.60 | 306 |
| 2026-07-24 | €41.20 | +0.24% | €41.20 | €41.20 | €41.20 | 1 |
| 2026-07-23 | €41.10 | -1.91% | €41.60 | €41.60 | €41.10 | 339 |
| 2026-07-22 | €41.90 | -0.95% | €41.70 | €41.90 | €41.70 | 85 |
| 2026-07-21 | €42.30 | +0.95% | €42.70 | €42.80 | €42.30 | 30 |
| 2026-07-20 | €41.90 | -0.71% | €42.00 | €42.00 | €41.80 | 422 |
| 2026-07-17 | €42.20 | -0.71% | €42.00 | €42.20 | €42.00 | 150 |
| 2026-07-16 | €42.50 | +0.95% | €42.50 | €42.50 | €42.50 | 30 |
| 2026-07-15 | €42.10 | +0.72% | €41.80 | €42.10 | €41.80 | 13 |
| 2026-07-14 | €41.80 | -0.71% | €41.80 | €41.80 | €41.80 | 10 |
| 2026-07-13 | €42.10 | +0.48% | €42.70 | €42.70 | €42.10 | 51 |
| 2026-07-10 | €41.90 | 0.00% | €42.50 | €42.50 | €41.90 | 101 |
| 2026-07-09 | €41.90 | -0.71% | €41.80 | €41.90 | €41.80 | 88 |
| 2026-07-08 | €42.20 | -0.24% | €42.20 | €42.20 | €42.20 | 0 |
| 2026-07-07 | €42.30 | +2.42% | €41.90 | €43.20 | €41.90 | 134 |
| 2026-07-06 | €41.30 | -2.36% | €41.30 | €41.30 | €41.30 | 0 |
| 2026-07-03 | €42.30 | -1.17% | €43.20 | €43.20 | €42.30 | 303 |
| 2026-07-02 | €42.80 | +0.71% | €43.00 | €43.00 | €42.80 | 409 |
| 2026-07-01 | €42.50 | 0.00% | €42.30 | €43.00 | €42.30 | 264 |
| 2026-06-30 | €42.50 | +0.95% | €42.80 | €43.00 | €42.50 | 450 |
| 2026-06-29 | €42.10 | -0.94% | €42.80 | €42.90 | €42.10 | 517 |
| 2026-06-26 | €42.50 | +1.67% | €42.90 | €42.90 | €42.50 | 250 |
| 2026-06-25 | €41.80 | 0.00% | €41.80 | €41.80 | €41.80 | 0 |
| 2026-06-24 | €41.80 | -0.24% | €42.90 | €42.90 | €41.80 | 604 |
| 2026-06-23 | €41.90 | -0.71% | €41.00 | €42.50 | €41.00 | 358 |
| 2026-06-22 | €42.20 | -0.24% | €42.80 | €42.80 | €42.20 | 350 |
| 2026-06-19 | €42.30 | +0.24% | €42.20 | €42.90 | €42.20 | 250 |
| 2026-06-18 | €42.20 | -0.71% | €42.00 | €43.00 | €42.00 | 963 |
| 2026-06-17 | €42.50 | -0.47% | €42.30 | €42.50 | €42.30 | 200 |
| 2026-06-16 | €42.70 | +1.43% | €42.30 | €43.00 | €42.30 | 233 |
| 2026-06-15 | €42.10 | -1.17% | €43.20 | €43.70 | €42.10 | 560 |
| 2026-06-12 | €42.60 | 0.00% | €43.00 | €43.00 | €42.30 | 60 |
| 2026-06-11 | €42.60 | +0.24% | €42.60 | €42.60 | €42.60 | 0 |
| 2026-06-10 | €42.50 | 0.00% | €42.50 | €42.80 | €42.50 | 1.10K |
| 2026-06-09 | €42.50 | -1.16% | €42.60 | €42.80 | €42.50 | 1.99K |
| 2026-06-08 | €43.00 | -0.23% | €43.00 | €43.00 | €43.00 | 106 |
| 2026-06-05 | €43.10 | -1.15% | €43.40 | €43.40 | €43.00 | 1.31K |
| 2026-06-04 | €43.60 | -0.23% | €43.50 | €43.60 | €43.40 | 539 |
| 2026-06-03 | €43.70 | +2.34% | €42.50 | €43.70 | €42.50 | 1.20K |
| 2026-06-02 | €42.70 | +0.23% | €43.00 | €43.00 | €42.40 | 1.10K |
| 2026-06-01 | €42.60 | 0.00% | €43.00 | €43.00 | €42.10 | 3.38K |
| 2026-05-29 | €42.60 | +1.43% | €42.00 | €42.60 | €41.60 | 1.55K |