HMS Bergbau AG - HMU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.8	47	47	47	43.6	469
August 15, 2025	42	43.4	43.4	43.6	42	400
August 14, 2025	42	42.4	41.35	42.4	42	42
August 13, 2025	43.2	42.6	41.55	43.2	42	48
August 12, 2025	43	42.6	41.55	43	42	32
August 11, 2025	40.4	43	41.94	45	40.4	231
August 08, 2025	41	38.8	38.8	41.6	36.4	106
August 07, 2025	43.4	43	43	44	41.4	59
August 06, 2025	44.8	43.4	43.4	45	43.4	59
August 05, 2025	42.2	43	43	43	41.2	44
August 04, 2025	44	44.2	44.2	46.8	42	319
August 01, 2025	47.6	48.2	48.2	49	44	883
July 31, 2025	49.8	46.8	46.8	50.5	36.4	804
July 30, 2025	54.5	50	50	54.5	49.8	253
July 29, 2025	57.5	55.5	55.5	59.5	55	854
July 28, 2025	67	63.5	63.5	67	51	140
July 25, 2025	74	66.5	66.5	80.5	65.5	2,110
July 24, 2025	72	71.5	71.5	74.5	69.5	1,106
July 23, 2025	80	66	66	83	58	4,353
July 22, 2025	75	76	76	78	72	607
July 21, 2025	63	72	72	74	62.5	955
July 18, 2025	52	67	67	67	52	3,350
July 17, 2025	50.5	50	50	51	48.6	823
July 16, 2025	49.4	49.4	49.4	49.4	49.4	6
July 15, 2025	51.5	49.4	49.4	51.5	49.4	209
July 14, 2025	50.5	53	53	53	50.5	317
July 11, 2025	43.8	49.6	49.6	50.5	43.8	608
July 10, 2025	43.6	43.6	43.6	43.6	43.6	751
July 09, 2025	40.8	43.6	43.6	44.2	40.8	751
July 08, 2025	39.6	40.4	40.4	40.4	39.6	244
July 07, 2025	39	40.2	40.2	40.2	39	200
July 04, 2025	38.6	38.6	38.6	38.6	38.6	17
July 03, 2025	37.2	38.2	38.2	38.2	37.2	430
July 02, 2025	36.8	37	37	37.2	36.8	693
July 01, 2025	36.6	37.4	37.4	37.4	36.6	178
June 30, 2025	35	36.2	36.2	36.2	35	59
June 27, 2025	35.2	35.6	35.6	38.8	35.2	1,730
June 26, 2025	33.4	34.8	34.8	35	33.4	579
June 25, 2025	33	33	33	33	33	383
June 24, 2025	33	33	33	33.4	33	383
June 23, 2025	32.8	32.8	32.8	32.8	32.8	130
June 20, 2025	33	32.8	32.8	33	32.8	130
June 19, 2025	32.6	32.6	32.6	32.6	32.6	165
June 18, 2025	32.2	32.6	32.6	32.6	32.2	165
June 17, 2025	32.6	32.6	32.6	32.6	32.6	108
June 16, 2025	32.8	32.6	32.6	32.8	32.6	108
June 13, 2025	32.8	32.8	32.8	32.8	32.8	150
June 12, 2025	33	33	33	33	33	150
June 11, 2025	33	33	33	33	33	150
June 10, 2025	32.6	32.6	32.6	32.6	32.6	144
June 09, 2025	32.4	32.6	32.6	32.8	32.4	144
June 06, 2025	32.4	32.4	32.4	32.4	32.4	110
June 05, 2025	32.6	32.4	32.4	32.8	32.4	110
June 04, 2025	33.4	33	33	33.4	33	1
June 03, 2025	33	33	33	33.4	33	195
June 02, 2025	33	32.6	32.6	33	32.6	230
May 30, 2025	32.2	32.6	32.6	33	32.2	311
May 29, 2025	31	31.8	31.8	31.8	31	230
May 28, 2025	30.2	30.2	30.2	30.2	30.2	99
May 27, 2025	29.8	30.4	30.4	30.6	29.8	99

HMS Bergbau AG (HMU.DE) XETRA