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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.8	48.8	48.8	48.8	48.8	71
October 16, 2025	48	48.6	48.6	48.6	48	71
October 15, 2025	48.8	48.6	48.6	49	48	156
October 14, 2025	49	48.2	48.2	49	47.4	91
October 13, 2025	48.6	48.6	48.6	49	48.6	312
October 10, 2025	47.8	48.2	48.2	48.2	47.8	36
October 09, 2025	48.4	48.4	48.4	48.4	48.4	25
October 08, 2025	48.6	48.4	48.4	48.6	48.4	25
October 07, 2025	48.6	48.6	48.6	48.6	47.8	6
October 06, 2025	48.2	48	48	48.8	48	340
October 03, 2025	47.6	47.6	47.6	47.6	47.6	90
October 02, 2025	46	47	47	47	45.6	99
October 01, 2025	45.2	45.4	45.4	45.8	44.8	1,945
September 30, 2025	45.8	45.8	45.8	46.4	45	267
September 29, 2025	45.2	45.2	45.2	45.2	44.6	724
September 26, 2025	45.8	45.8	45.8	45.8	45.8	6
September 25, 2025	45.2	45.8	45.8	45.8	45.2	6
September 24, 2025	45.8	45.8	45.8	45.8	45.8	4
September 23, 2025	45.2	45.8	45.8	45.8	45.2	4
September 22, 2025	45.8	45.8	45.8	45.8	45.8	1
September 19, 2025	45.4	45.8	45.8	46	45	391
September 18, 2025	46	46	46	46	46	100
September 17, 2025	46	46	46	46	46	100
September 16, 2025	46.6	46.6	46.6	46.6	46.6	124
September 15, 2025	46.6	46.6	46.6	46.6	46.6	124
September 12, 2025	46.6	46.6	46.6	46.6	46	124
September 11, 2025	46.4	46	46	47.2	45.6	231
September 10, 2025	46.2	45.8	45.8	47	45.4	97
September 09, 2025	48.6	46.6	46.6	48.6	46.2	519
September 08, 2025	50	49.4	49.4	50	49.4	2
September 05, 2025	47.8	49.4	49.4	49.4	47.8	200
September 04, 2025	46.2	47.2	47.2	47.2	46.2	106
September 03, 2025	45.6	45.2	45.2	45.6	44	329
September 02, 2025	45.6	46.8	46.8	46.8	45.6	128
September 01, 2025	45	46.6	46.6	49.4	45	424
August 29, 2025	48.6	48.6	48.6	48.6	48.6	7
August 28, 2025	50.5	51	51	53	46	382
August 27, 2025	51.5	49.8	49.8	51.5	49.8	10
August 26, 2025	49	54	54	54	49	524
August 25, 2025	52	52	52	52	52	42
August 22, 2025	57	57	57	57	57	35
August 21, 2025	54.5	55.5	55.5	57	54	312
August 20, 2025	55	57	57	58.5	48.8	1,186
August 19, 2025	48	54.5	54.5	56.5	47	1,395
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

HMS Bergbau AG (HMU.DE) XETRA