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

Currency In EUR

HMSB.DE Historical Return

If you invested €1000 in H & M Hennes & Mauritz AB (publ) (HMSB.DE) 10 years ago, it would be worth €857.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,189.16, while €1000 invested 1 year ago would be worth €1,296.17. This corresponds to total returns of -14.22%, 18.92%, 29.62%, respectively, with annualized returns of -1.52%, 3.53%, 29.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HMSB.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	16.57	16.57	16.57	16.57	16.57	304
August 20, 2026	16.58	16.64	16.64	16.64	16.42	455
August 19, 2026	16.44	16.51	16.51	16.56	16.43	250
August 18, 2026	16.13	16.19	16.19	16.36	16.13	896
August 17, 2026	15.84	15.8	15.8	15.84	15.69	586
August 14, 2026	15.91	15.86	15.86	15.99	15.85	91
August 13, 2026	15.89	15.92	15.92	15.97	15.89	79
August 12, 2026	15.87	15.8	15.8	15.87	15.77	51
August 10, 2026	16.29	16.29	16.29	16.29	16.29	4
August 07, 2026	16.33	16.36	16.36	16.37	16.29	714
August 05, 2026	16.36	16.2	16.2	16.36	16.16	21
August 04, 2026	16.01	16.33	16.33	16.33	15.94	1,310
August 03, 2026	15.87	16.18	16.18	16.22	15.87	1,395
July 31, 2026	15.74	15.97	15.97	15.97	15.74	1,439
July 30, 2026	15.8	15.83	15.83	15.83	15.75	112
July 29, 2026	15.63	15.67	15.67	15.69	15.49	676
July 28, 2026	15.4	15.56	15.56	15.56	15.4	13
July 27, 2026	15.2	15.28	15.28	15.29	15.2	28
July 24, 2026	14.73	14.87	14.87	14.87	14.73	279
July 23, 2026	14.67	14.67	14.67	14.81	14.67	4
July 22, 2026	14.66	14.71	14.71	14.8	14.66	192
July 21, 2026	14.62	14.69	14.69	14.69	14.62	100
July 20, 2026	14.86	14.72	14.72	14.86	14.72	107
July 17, 2026	14.86	15	15	15	14.83	309
July 16, 2026	14.7	14.86	14.86	14.86	14.7	14
July 15, 2026	14.73	14.7	14.7	14.77	14.7	31
July 14, 2026	14.78	14.78	14.78	14.78	14.78	49
July 13, 2026	14.96	15.12	15.12	15.23	14.96	86
July 10, 2026	14.97	15.06	15.06	15.06	14.97	7
July 09, 2026	14.72	14.95	14.95	14.95	14.65	20
July 08, 2026	14.58	14.38	14.38	14.6	14.38	292
July 07, 2026	14.93	15.06	15.06	15.12	14.93	166
July 06, 2026	15.19	14.91	14.91	15.19	14.91	127
July 03, 2026	15.08	15.11	15.11	15.11	15.07	1,062
July 02, 2026	14.98	15.05	15.05	15.13	14.98	1,598
July 01, 2026	14.98	14.94	14.94	14.98	14.8	295
June 30, 2026	15.04	14.98	14.98	15.17	14.98	109
June 29, 2026	14.93	14.94	14.94	15.08	14.93	16
June 26, 2026	15.02	14.99	14.99	15.02	14.92	429
June 25, 2026	15.15	15.19	15.19	15.19	14.68	1,749
June 24, 2026	14.98	15.37	15.37	15.37	14.9	552
June 23, 2026	14.95	14.9	14.9	14.95	14.9	6
June 22, 2026	15.16	15.16	15.16	15.17	15.12	572
June 19, 2026	15.3	15.3	15.3	15.3	15.3	188
June 18, 2026	15.19	15.5	15.5	15.5	15.19	10
June 17, 2026	15.17	15.28	15.28	15.28	15.17	7
June 16, 2026	15.44	15.34	15.34	15.44	15.32	269
June 15, 2026	15.94	15.46	15.46	15.94	15.46	726
June 12, 2026	15.52	15.75	15.75	15.75	15.52	559
June 11, 2026	15.16	15.2	15.2	15.22	15.16	1,034
June 10, 2026	15.36	15.08	15.08	15.36	15.08	11
June 09, 2026	15.14	15.38	15.38	15.38	15.14	1,379
June 08, 2026	15.11	15.04	15.04	15.13	14.84	2,394
June 05, 2026	15.21	15.25	15.25	15.28	15.21	13
June 04, 2026	15.33	15.25	15.25	15.33	15.25	16
June 03, 2026	15.26	15.14	15.14	15.26	15.14	8
June 02, 2026	15.14	15.16	15.16	15.22	15.14	12
June 01, 2026	15.15	15.01	15.01	15.34	14.97	1,094
May 29, 2026	15.26	15.29	15.29	15.31	15.24	207
May 28, 2026	15.26	15.28	15.28	15.28	15.26	99