Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.58+0.10 (+0.66%)
At close: 08:00AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202414.5814.5814.5814.5814.5820
May 07, 202414.4814.4814.4814.4814.48100
May 06, 202414.4414.4414.4414.4414.44-
May 06, 20243.25 Dividend
May 03, 202414.7314.7314.7314.7311.48-
May 02, 202414.8414.8414.8414.8411.57-
Apr 30, 202415.2015.2014.8814.8811.60210
Apr 29, 202415.3915.3915.3415.3411.96200
Apr 26, 202415.2615.2815.2615.2811.9146
Apr 25, 202415.2615.2615.2615.2611.89-
Apr 24, 202415.7215.7615.7215.7612.28100
Apr 23, 202415.0615.4915.0615.4912.08400
Apr 22, 202414.7315.0014.7315.0011.6950
Apr 19, 202414.4214.4214.4214.4211.24-
Apr 18, 202414.5214.5214.5214.5211.31-
Apr 17, 202414.3814.3814.3814.3811.20-
Apr 16, 202414.1814.1814.1814.1811.05-
Apr 15, 202414.2014.2014.2014.2011.07-
Apr 12, 202414.3514.3514.2014.2011.0772
Apr 11, 202414.3714.3714.3714.3711.20-
Apr 10, 202414.4414.4414.4414.4411.25-
Apr 09, 202414.4814.5214.4814.5211.3280
Apr 08, 202414.3514.3514.3514.3511.19-
Apr 05, 202414.3114.3514.3114.3411.18600
Apr 04, 202414.5614.5614.5614.5611.34-
Apr 03, 202414.3414.5914.3414.5911.37300
Apr 02, 202415.0315.0314.3814.3811.20520
Mar 28, 202415.4115.4115.2115.2111.8620
Mar 27, 202413.7815.5613.7815.5612.12380
Mar 26, 202413.2513.4013.2513.3810.431,070
Mar 25, 202413.2813.2813.2313.2310.31715
Mar 22, 202413.3713.3713.3713.3710.42-
Mar 21, 202413.2713.4913.2713.4910.51600
Mar 20, 202413.0013.3013.0013.1210.231,150
Mar 19, 202412.8213.0612.8113.0610.181,129
Mar 18, 202412.9112.9112.9112.9110.06-
Mar 15, 202413.0813.0812.9712.9710.11250
Mar 14, 202413.0813.0813.0813.0810.19-
Mar 13, 202412.9013.1612.9013.1210.23646
Mar 12, 202412.7812.8212.7812.829.99235
Mar 11, 202412.5112.5112.5112.519.751
Mar 08, 202412.4712.6212.4712.629.84220
Mar 07, 202412.5212.5212.5212.529.76-
Mar 06, 202412.3612.5112.3612.519.75150
Mar 05, 202412.1712.3112.1712.309.59133
Mar 04, 202412.6512.6512.2612.279.56203
Mar 01, 202412.5512.6612.5512.669.87180
Feb 29, 202412.5612.5612.5212.529.75100
Feb 28, 202412.7212.7212.5312.539.7623
Feb 27, 202412.6012.7012.6012.709.9070
Feb 26, 202412.6012.6312.6012.639.84120
Feb 23, 202412.5612.5612.5612.569.79-
Feb 22, 202412.8712.8712.5812.589.801,000
Feb 21, 202412.7612.7612.7612.769.95-
Feb 20, 202412.6512.6612.6512.669.87680
Feb 19, 202412.6212.6212.6212.629.84-
Feb 16, 202412.6112.6112.6112.619.83-
Feb 15, 202412.5412.6212.5412.609.822
Feb 14, 202412.2812.2812.2812.289.57-
Feb 13, 202412.5312.5312.5312.539.77-
Feb 12, 202412.4512.5612.4512.569.792
Feb 09, 202412.3312.5012.3312.509.7450
Feb 08, 202412.3912.4812.3612.369.63250
Feb 07, 202412.5712.5712.3012.379.643,237
Feb 06, 202412.2812.3312.2812.339.61200
Feb 05, 202412.6112.6112.5012.509.74604
Feb 02, 202412.9912.9912.7912.799.97600
Feb 01, 202413.0313.0312.7512.759.93540
Jan 31, 202414.4714.4713.1913.1910.282,260
Jan 30, 202414.7714.7714.7714.7711.51-
Jan 29, 202414.6014.6014.5214.5211.32300
Jan 26, 202414.6114.6114.6114.6111.39-
Jan 25, 202414.3714.5414.3714.5411.331,646
Jan 24, 202414.2614.2614.2614.2611.11-
Jan 23, 202413.9013.9013.9013.9010.84400
Jan 22, 202414.0114.0114.0114.0110.923
Jan 19, 202414.1414.1413.8914.0110.921,484
Jan 18, 202414.1214.1214.1214.1211.00-
Jan 17, 202414.5714.5714.2114.2111.082,045
Jan 16, 202414.8714.8714.8714.8711.59-
Jan 15, 202415.0315.0314.9514.9511.65192
Jan 12, 202414.8715.1014.8715.1011.77100
Jan 11, 202415.0015.0015.0015.0011.69-
Jan 10, 202414.8914.9714.8914.9711.671,862
Jan 09, 202415.0415.0415.0415.0411.72-
Jan 08, 202414.7114.7114.7114.7111.4690
Jan 05, 202415.0315.0314.8214.8211.55500
Jan 04, 202415.0515.0515.0515.0511.73-
Jan 03, 202415.7615.7615.7615.7612.28-
Jan 02, 202415.8016.0415.8015.8212.331,180
Dec 29, 202315.9215.9215.9215.9212.41-
Dec 28, 202316.1016.1015.9316.0012.47164
Dec 27, 202315.9915.9915.9915.9912.46-
Dec 22, 202316.2316.2316.2316.2312.65-
Dec 21, 202316.1716.4216.1716.2912.691,660
Dec 20, 202316.3016.3316.2216.2212.64650
Dec 19, 202316.2516.2516.1916.1912.626
Dec 18, 202315.7716.3115.7716.2412.661,000
Dec 15, 202315.6216.0015.6215.7912.315,405
Dec 14, 202315.6615.6615.6615.6612.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...