Frankfurt - Delayed Quote EUR

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

13.40
+0.19
+(1.44%)
As of 4:00:21 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202513.4513.4513.4013.4013.40400
May 13, 202513.2113.2113.2113.2113.21-
May 12, 202512.7213.0012.7213.0013.00250
May 9, 202512.5212.6512.5212.6512.65260
May 8, 2025 0.310318 Dividend
May 8, 202512.2812.2812.2812.2812.28-
May 7, 202512.8012.8012.8012.809.40-
May 6, 202512.7312.7312.7012.709.33500
May 5, 202512.8712.8712.7912.799.39835
May 2, 202512.7612.7612.7612.769.37-
Apr 30, 202512.6112.7912.6112.799.391,200
Apr 29, 202512.8112.8112.8112.819.41-
Apr 28, 202512.8212.8212.8212.829.41-
Apr 25, 202512.9913.0012.9913.009.5530
Apr 24, 202513.0913.0913.0913.099.61-
Apr 23, 202513.0513.0513.0513.059.58-
Apr 22, 202512.5912.5912.5912.599.25-
Apr 17, 202512.4312.4312.4312.439.13-
Apr 16, 202512.1212.4512.1212.459.1550
Apr 15, 202512.2212.3212.2212.319.041,000
Apr 14, 202511.9011.9011.9011.908.74-
Apr 11, 202511.8511.8511.8511.858.70-
Apr 10, 202511.5811.9411.5811.738.621,060
Apr 9, 202511.1411.1411.1411.148.18-
Apr 8, 202511.2211.2211.2211.228.24-
Apr 7, 202511.1611.3111.1311.258.261,790
Apr 4, 202512.0512.0511.4111.418.38100
Apr 3, 202512.2912.2912.2912.299.0320
Apr 2, 202512.4412.4412.4412.449.13-
Apr 1, 202512.1612.4712.1612.479.15356
Mar 31, 202512.0412.0412.0412.048.84-
Mar 28, 202512.2812.2812.2812.289.02-
Mar 27, 202511.6111.6111.6111.618.53-
Mar 26, 202512.5212.5212.5212.529.193
Mar 25, 202512.3512.3512.3512.359.07-
Mar 24, 202512.3612.3612.3612.369.08320
Mar 21, 202512.4212.4212.4212.429.12-
Mar 20, 202512.4312.4312.4312.439.12-
Mar 19, 202512.2712.2712.2712.279.01-
Mar 18, 202512.2712.2712.2712.279.01-
Mar 17, 202512.4112.4112.1612.248.99654
Mar 14, 202511.9112.1011.9112.108.89125
Mar 13, 202512.2512.2512.0012.008.81480
Mar 12, 202512.8812.8812.0312.038.841,650
Mar 11, 202513.6113.6112.9012.909.471,901
Mar 10, 202513.1513.4313.1513.439.861,010
Mar 7, 202512.7712.7712.7712.779.38-
Mar 6, 202512.8112.8112.8112.819.40-
Mar 5, 202512.6512.6512.6512.659.29100
Mar 4, 202512.7112.7112.7112.719.33-
Mar 3, 202512.9712.9712.7312.739.35300
Feb 28, 202512.7812.7812.7812.789.39-
Feb 27, 202512.9613.1212.9112.919.481,600
Feb 26, 202512.9513.0012.8113.009.551,545
Feb 25, 202512.6512.6512.6512.659.29-
Feb 24, 202512.7412.7412.6412.649.28255
Feb 21, 202512.5212.8412.5212.849.43700
Feb 20, 202512.5012.6612.5012.669.30386
Feb 19, 202512.8612.9812.8312.839.42310
Feb 18, 202513.3813.3813.3813.389.82-
Feb 17, 202513.4713.4713.3313.339.791,000
Feb 14, 202513.4313.5513.4313.559.95450
Feb 13, 202513.4313.4813.4313.489.90250
Feb 12, 202513.2813.3413.2813.349.80200
Feb 11, 202513.1613.3213.1613.329.7811
Feb 10, 202513.0913.0913.0913.099.61-
Feb 7, 202513.2813.2813.2313.239.72250
Feb 6, 202513.0913.1313.0913.139.64850
Feb 5, 202512.9512.9512.8412.849.43200
Feb 4, 202512.7012.7012.7012.709.33-
Feb 3, 202512.5812.5912.5812.599.25250
Jan 31, 202512.8512.8912.8512.899.46140
Jan 30, 202513.4213.6312.7412.819.402,450
Jan 29, 202513.3913.4813.3913.489.90200
Jan 28, 202512.8913.3112.8913.319.771,359
Jan 27, 202512.9312.9312.9312.939.50-
Jan 24, 202512.9612.9612.9612.969.52-
Jan 23, 202512.9812.9812.9612.969.52333
Jan 22, 202512.9412.9412.9412.949.51-
Jan 21, 202512.9412.9412.9412.949.50-
Jan 20, 202513.1313.1313.1313.139.64-
Jan 17, 202512.8412.9912.8412.999.54800
Jan 16, 202512.9312.9912.9312.999.54300
Jan 15, 202512.5212.8212.5212.829.41100
Jan 14, 202512.5512.5512.5512.559.22-
Jan 13, 202512.4912.5612.4912.519.18970
Jan 10, 202512.6912.6912.6512.659.29157
Jan 9, 202512.7412.7412.6012.609.251,300
Jan 8, 202512.8812.8812.8812.889.46-
Jan 7, 202512.8212.8212.8212.829.41-
Jan 6, 202512.8113.0812.8113.079.601,456
Jan 3, 202512.9712.9712.9412.949.51711
Jan 2, 202512.8812.8812.8812.889.46-
Dec 30, 202412.9012.9012.9012.909.47-
Dec 27, 202412.9712.9712.9712.979.52-
Dec 23, 202413.0013.0013.0013.009.55-
Dec 20, 202412.8612.8612.8612.869.44-
Dec 19, 202412.9612.9612.9612.969.52-
Dec 18, 202413.1913.2813.1913.289.75750
Dec 17, 202413.3513.4813.3513.489.90530
Dec 16, 202413.4013.4013.4013.409.84-
Dec 13, 202413.5213.5213.5213.529.93350
Dec 12, 202413.9313.9313.9313.9310.23-
Dec 11, 202413.9914.1013.9914.1010.35800
Dec 10, 202414.0914.2914.0914.2910.49350
Dec 9, 202414.0614.2014.0614.2010.431,780
Dec 6, 202414.1114.1114.1114.1110.36-
Dec 5, 202414.1514.1514.1514.1510.39-
Dec 4, 202413.6613.6613.6613.6610.04-
Dec 3, 202413.3113.4513.3113.459.8835
Dec 2, 202412.9712.9712.9712.979.52-
Nov 29, 202413.1013.1013.1013.109.62-
Nov 28, 202413.2713.2713.2713.279.75-
Nov 27, 202413.1913.1913.1913.199.69-
Nov 26, 202413.1413.1413.1413.149.65-
Nov 25, 202413.5613.5613.4713.479.89111
Nov 22, 202413.2713.2713.2713.279.75-
Nov 21, 202413.2313.2313.2313.239.72-
Nov 20, 202413.2713.3013.1513.159.65793
Nov 19, 202413.2613.2613.0913.099.61500
Nov 18, 202413.4013.4013.2613.269.73131
Nov 15, 202413.2813.2813.2813.289.76-
Nov 14, 202413.3613.3613.2813.289.75230
Nov 13, 202413.4913.4913.4913.499.91-
Nov 12, 202413.4813.4813.4813.489.90-
Nov 11, 202413.7213.7213.7213.7210.081
Nov 8, 202413.7313.7413.7313.7410.09200
Nov 7, 2024 0.2966275 Dividend
Nov 7, 202413.5913.7213.5913.7210.08173
Nov 6, 202414.0014.0014.0014.007.89-
Nov 5, 202413.8613.9013.8613.907.84101
Nov 4, 202413.7513.7513.7513.757.75-
Nov 1, 202413.6413.6413.6413.647.69-
Oct 31, 202414.1614.2013.9013.907.84989
Oct 30, 202414.4014.4014.3114.318.07520
Oct 29, 202414.8214.8214.8214.828.36-
Oct 28, 202415.0715.0715.0715.078.50-
Oct 25, 202414.9714.9714.8914.898.401,872
Oct 24, 202415.1415.1414.8814.888.39129
Oct 23, 202415.1815.1815.1515.158.54500
Oct 22, 202415.2415.2415.1015.108.521,000
Oct 21, 202415.3415.3415.3415.348.65-
Oct 18, 202415.4615.4615.4615.468.72-
Oct 17, 202415.4315.4315.4315.438.7036
Oct 16, 202415.3415.3415.3115.318.63200
Oct 15, 202415.2015.4415.2015.448.70609
Oct 14, 202415.1115.1615.1115.168.5563
Oct 11, 202415.0015.1014.9915.108.52296
Oct 10, 202414.9814.9814.9814.988.45-
Oct 9, 202414.9814.9814.9214.928.41245
Oct 8, 202415.1715.1714.9714.978.4490
Oct 7, 202415.0215.4815.0215.488.731
Oct 4, 202415.0215.0215.0215.028.47-
Oct 3, 202415.1015.1015.1015.108.51-
Oct 2, 202415.0615.0615.0615.068.49-
Oct 1, 202415.3415.3415.0715.078.50494
Sep 30, 202415.2315.2315.2315.238.59100
Sep 27, 202415.3115.3115.3115.318.64-
Sep 26, 202415.0215.0214.7814.788.333,400
Sep 25, 202416.1316.1315.9515.959.00125
Sep 24, 202416.3916.3916.3916.399.24-
Sep 23, 202415.8615.8615.8615.868.95-
Sep 20, 202415.7315.7315.7315.738.87-
Sep 19, 202415.5715.5715.5715.578.78-
Sep 18, 202415.5815.5815.5815.588.79-
Sep 17, 202415.0715.0715.0715.078.50-
Sep 16, 202414.5214.8214.5214.828.3620
Sep 13, 202414.2414.5914.2414.598.222,263
Sep 12, 202413.9313.9313.9313.937.86-
Sep 11, 202413.6013.6013.6013.607.67-
Sep 10, 202413.6813.6813.6513.657.69100
Sep 9, 202413.8913.8913.7513.757.751,200
Sep 6, 202414.0914.0913.8513.857.811,100
Sep 5, 202414.3014.3014.1314.137.975
Sep 4, 202414.0614.1914.0614.198.00510
Sep 3, 202414.3414.3414.3414.348.09-
Sep 2, 202414.3514.3514.3514.358.09-
Aug 30, 202414.3514.4514.3014.458.15963
Aug 29, 202414.3014.3014.2614.308.0684
Aug 28, 202414.5714.5714.3714.378.103,115
Aug 27, 202414.7014.7014.7014.708.29-
Aug 26, 202414.6314.6314.6314.638.25-
Aug 23, 202414.3514.4814.3514.488.17810
Aug 22, 202414.3114.4414.3114.448.14340
Aug 21, 202414.2714.2714.2714.278.05-
Aug 20, 202414.2714.2714.2714.278.05-
Aug 19, 202413.9913.9913.9913.997.89-
Aug 16, 202413.8513.8513.8513.857.81-
Aug 15, 202413.7813.7813.7813.787.77-
Aug 14, 202413.6913.6913.6913.697.7250
Aug 13, 202413.7413.7413.7413.747.75-
Aug 12, 202413.8913.8913.7713.777.761,660
Aug 9, 202413.7713.7713.7713.777.7650
Aug 8, 202413.7513.7513.6313.637.6940
Aug 7, 202413.7813.7813.7813.787.77-
Aug 6, 202413.8513.8513.8513.857.81-
Aug 5, 202413.6513.6513.6513.657.70-
Aug 2, 202414.2314.2314.2314.238.02-
Aug 1, 202414.4014.4014.4014.408.12-
Jul 31, 202414.4814.4814.4814.488.17-
Jul 30, 202414.2714.3614.2714.368.10355
Jul 29, 202414.2314.2314.2314.238.02-
Jul 26, 202414.1314.1814.1314.187.99140
Jul 25, 202413.9813.9813.9813.987.88-
Jul 24, 202414.1714.1714.1714.177.99-
Jul 23, 202414.3914.3914.3114.318.07200
Jul 22, 202414.4314.4314.2014.408.121,667
Jul 19, 202414.8014.8014.8014.808.34-
Jul 18, 202414.7014.7014.7014.708.29-
Jul 17, 202414.8614.8614.8614.868.38-
Jul 16, 202414.9114.9114.9114.918.41-
Jul 15, 202415.1815.1814.9014.908.4075
Jul 12, 202414.9814.9814.9814.988.45200
Jul 11, 202414.9114.9814.9114.918.4112,454
Jul 10, 202414.8314.8314.8314.838.36-
Jul 9, 202414.9814.9814.8214.828.361,500
Jul 8, 202414.9814.9814.9414.948.42600
Jul 5, 202414.9915.0314.9915.028.47300
Jul 4, 202415.2315.2315.2315.238.59-
Jul 3, 202414.6414.6814.5314.538.202,000
Jul 2, 202414.6814.6814.6514.658.26100
Jul 1, 202415.0515.0515.0515.058.49-
Jun 28, 202414.9014.9014.9014.908.40-
Jun 27, 202417.1817.1814.9615.108.515,480
Jun 26, 202417.0417.1717.0417.049.611,080
Jun 25, 202417.1717.1716.9316.939.55230
Jun 24, 202417.0917.0917.0917.099.64-
Jun 21, 202417.2617.2617.0317.039.601,400
Jun 20, 202417.0917.2917.0917.299.751,629
Jun 19, 202417.1517.1516.9616.969.561
Jun 18, 202416.8316.8416.8316.849.50200
Jun 17, 202416.7216.7216.7016.709.42810
Jun 14, 202416.6616.7716.6616.779.461,307
Jun 13, 202416.5816.5816.5816.589.35-
Jun 12, 202416.3416.3416.2616.269.17865
Jun 11, 202416.4116.5216.4116.529.32126
Jun 10, 202416.3316.3316.3316.339.21-
Jun 7, 202416.3016.4816.3016.429.26698
Jun 6, 202416.3316.3316.2916.299.1910
Jun 5, 202416.2016.3616.2016.369.23100
Jun 4, 202416.2016.2016.2016.209.14-
Jun 3, 202416.3716.4816.2216.229.141,001
May 31, 202416.1316.1316.1316.139.09-
May 30, 202415.8315.8315.8315.838.93-
May 29, 202416.2716.2716.2716.279.18-
May 28, 202416.3116.3116.2016.209.14315
May 27, 202416.2016.2016.2016.209.14-
May 24, 202415.9015.9015.9015.908.97-
May 23, 202416.2216.2216.1716.179.12800
May 22, 202416.1916.1916.1916.199.13-
May 21, 202415.8816.0815.8816.089.07210
May 20, 202415.5315.6015.5315.608.802
May 17, 202415.1115.4415.1115.438.703,325
May 16, 202415.0315.0315.0315.038.48-
May 15, 202415.0715.0715.0115.018.46850
May 14, 202414.7714.7714.7714.778.33-