H & M Hennes & Mauritz AB (publ) - HMSB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.64	15.7	15.7	15.78	15.59	6,109
September 25, 2025	15.5	15.51	15.51	15.63	15.3	13,373
September 24, 2025	14.09	14.08	14.08	14.26	14.07	3,820
September 23, 2025	13.84	14.07	14.07	14.13	13.84	2,245
September 22, 2025	13.76	13.81	13.81	13.84	13.76	1,336
September 19, 2025	13.85	13.77	13.77	13.95	13.77	4,562
September 18, 2025	14.21	14.03	14.03	14.21	14.03	899
September 17, 2025	13.84	14.1	14.1	14.11	13.84	4,147
September 16, 2025	13.79	13.75	13.75	13.84	13.75	4,303
September 15, 2025	13.44	13.57	13.57	13.57	13.44	812
September 12, 2025	13.48	13.36	13.36	13.48	13.29	101
September 11, 2025	13.6	13.52	13.52	13.6	13.51	1,679
September 10, 2025	13.64	13.6	13.6	13.68	13.6	3,884
September 09, 2025	13.53	13.45	13.45	13.56	13.42	363
September 08, 2025	13.28	13.43	13.43	13.45	13.28	3,006
September 05, 2025	13.26	13.25	13.25	13.26	13.25	1,281
September 04, 2025	13.21	13.14	13.14	13.29	13.12	1,293
September 03, 2025	12.84	12.92	12.92	12.92	12.83	163
September 02, 2025	12.59	12.57	12.57	12.59	12.43	897
September 01, 2025	12.58	12.74	12.74	12.74	12.52	324
August 29, 2025	12.71	12.56	12.56	12.71	12.56	33
August 28, 2025	12.83	12.83	12.83	12.83	12.83	308
August 27, 2025	12.83	12.83	12.83	12.83	12.83	23
August 26, 2025	12.69	12.83	12.83	12.83	12.69	478
August 25, 2025	13.02	12.77	12.77	13.02	12.77	25
August 22, 2025	12.82	13.03	13.03	13.03	12.82	157
August 21, 2025	12.8	12.77	12.77	12.94	12.77	1,403
August 20, 2025	12.88	12.91	12.91	12.92	12.88	1,471
August 19, 2025	12.95	12.91	12.91	12.95	12.91	49
August 18, 2025	12.74	12.93	12.93	12.93	12.74	34
August 15, 2025	12.72	12.8	12.8	12.86	12.69	1,440
August 14, 2025	12.63	12.67	12.67	12.67	12.62	96
August 13, 2025	12.67	12.78	12.78	12.8	12.67	416
August 12, 2025	12.35	12.53	12.53	12.53	12.35	3,081
August 11, 2025	12.47	12.29	12.29	12.47	12.29	11
August 08, 2025	12.3	12.41	12.41	12.41	12.29	279
August 07, 2025	11.77	12.04	12.04	12.08	11.77	1,185
August 06, 2025	11.77	11.77	11.77	11.77	11.77	158
August 05, 2025	11.61	11.65	11.65	11.65	11.61	158
August 04, 2025	11.48	11.53	11.53	11.53	11.43	1,194
August 01, 2025	11.62	11.47	11.47	11.62	11.47	972
July 31, 2025	12.19	11.84	11.84	12.2	11.84	3,464
July 30, 2025	12.27	12.27	12.27	12.27	12.27	60
July 29, 2025	12.26	12.27	12.27	12.27	12.26	249
July 28, 2025	13	12.65	12.65	13	12.65	352
July 25, 2025	12.89	12.89	12.89	12.89	12.89	1
July 24, 2025	12.96	12.82	12.82	12.96	12.82	1
July 23, 2025	12.79	12.97	12.97	12.97	12.79	887
July 22, 2025	12.63	12.6	12.6	12.63	12.6	30
July 21, 2025	12.45	12.58	12.58	12.61	12.45	940
July 18, 2025	12.36	12.36	12.36	12.36	12.36	44
July 17, 2025	12.03	12.05	12.05	12.05	12	110
July 16, 2025	12	11.94	11.94	12	11.94	57
July 15, 2025	12.01	11.99	11.99	12.13	11.99	1,291
July 14, 2025	11.94	11.94	11.94	11.94	11.94	1
July 11, 2025	12.15	12.15	12.15	12.15	12.15	331
July 10, 2025	12.25	12.44	12.44	12.44	12.24	331
July 09, 2025	12.06	12.24	12.24	12.24	12.06	231
July 08, 2025	12.2	12.11	12.11	12.2	12.1	317
July 07, 2025	12.27	12.29	12.29	12.29	12.25	20

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