Want to see DE:HMU full AI Analyst Report?
HMS Bergbau AG (HMU) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 32.90 | 33.50 | 32.20 | 32.20 | 32.20 | -2.13% | 1,563 | 2.12 |
| Oct 29, 2026 | 32.30 | 33.30 | 32.20 | 32.90 | 32.90 | +3.13% | 519 | 0.71 |
| Oct 28, 2026 | 35.00 | 35.00 | 31.90 | 31.90 | 31.90 | -10.64% | 4,346 | 6.59 |
| Oct 27, 2026 | 35.50 | 35.80 | 35.20 | 35.70 | 35.70 | -0.28% | 219 | 0.33 |
| Oct 26, 2026 | 34.50 | 35.80 | 34.50 | 35.80 | 35.80 | +2.87% | 2,105 | 3.38 |
| Oct 23, 2026 | 33.00 | 35.40 | 32.90 | 34.80 | 34.80 | +5.14% | 3,727 | 6.60 |
| Oct 22, 2026 | 33.20 | 33.20 | 32.50 | 33.10 | 33.10 | +0.00% | 404 | 0.72 |
| Oct 21, 2026 | 33.20 | 33.40 | 33.10 | 33.10 | 33.10 | +1.22% | 109 | 0.19 |
| Oct 20, 2026 | 33.60 | 33.70 | 32.50 | 32.70 | 32.70 | -2.39% | 609 | 1.09 |
| Oct 19, 2026 | 33.30 | 33.70 | 33.20 | 33.50 | 33.50 | -0.30% | 539 | 0.98 |
| Oct 16, 2026 | 33.70 | 33.70 | 32.30 | 33.60 | 33.60 | +0.00% | 775 | 1.44 |
| Oct 15, 2026 | 35.10 | 35.10 | 33.00 | 33.60 | 33.60 | -5.88% | 1,805 | 3.50 |
| Oct 14, 2026 | 34.20 | 35.90 | 33.60 | 35.70 | 35.70 | +4.39% | 698 | 1.38 |
| Oct 13, 2026 | 34.50 | 35.40 | 33.40 | 34.20 | 34.20 | +0.59% | 2,591 | 5.55 |
| Oct 12, 2026 | 35.70 | 36.30 | 34.00 | 34.00 | 34.00 | -4.76% | 1,656 | 3.76 |
| Oct 09, 2026 | 36.60 | 37.30 | 33.50 | 35.70 | 35.70 | -3.25% | 3,273 | 8.42 |
| Oct 08, 2026 | 37.20 | 39.10 | 36.50 | 36.90 | 36.90 | -0.54% | 1,521 | 4.16 |
| Oct 07, 2026 | 36.70 | 38.00 | 36.70 | 37.10 | 37.10 | +0.82% | 794 | 2.24 |
| Oct 06, 2026 | 35.10 | 39.10 | 35.10 | 36.80 | 36.80 | +4.84% | 2,251 | 7.03 |
| Oct 05, 2026 | 33.70 | 36.00 | 33.00 | 35.10 | 35.10 | +3.85% | 1,422 | 4.78 |
| Oct 02, 2026 | 37.80 | 38.30 | 33.00 | 33.80 | 33.80 | -11.75% | 4,028 | 17.08 |
| Oct 01, 2026 | 38.10 | 38.30 | 37.50 | 38.30 | 38.30 | +0.79% | 178 | 0.76 |
| Sep 30, 2026 | 38.10 | 38.50 | 38.00 | 38.00 | 38.00 | -0.78% | 125 | 0.53 |
| Sep 29, 2026 | 38.40 | 38.80 | 37.80 | 38.30 | 38.30 | -0.26% | 740 | 3.21 |
| Sep 28, 2026 | 39.50 | 39.50 | 37.60 | 38.40 | 38.40 | -1.54% | 855 | 3.86 |
| Sep 25, 2026 | 40.10 | 40.10 | 38.40 | 39.00 | 39.00 | -1.52% | 758 | 3.50 |
| Sep 24, 2026 | 39.80 | 40.30 | 38.70 | 39.60 | 39.60 | -0.50% | 1,074 | 5.18 |
| Sep 23, 2026 | 39.60 | 40.90 | 39.60 | 39.80 | 39.80 | +0.51% | 1,546 | 8.27 |
| Sep 22, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.00% | 125 | 0.66 |
| Sep 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.90 | 40.00 | 40.00 | +0.00% | 142 | 0.70 |
| Sep 17, 2026 | 39.80 | 40.30 | 39.80 | 40.00 | 40.00 | +0.50% | 7 | 0.03 |
| Sep 16, 2026 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -2.45% | 776 | 3.90 |
| Sep 15, 2026 | 40.70 | 41.30 | 40.30 | 40.80 | 40.80 | +0.25% | 1,049 | 5.30 |
| Sep 14, 2026 | 40.90 | 41.20 | 40.40 | 40.70 | 40.70 | -0.25% | 112 | 0.56 |
| Sep 11, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | +0.25% | 0 | 0.00 |
| Sep 10, 2026 | 40.90 | 41.00 | 40.30 | 40.70 | 40.70 | -0.25% | 150 | 0.72 |
| Sep 09, 2026 | 40.90 | 41.30 | 40.80 | 40.80 | 40.80 | +0.00% | 132 | 0.63 |
| Sep 08, 2026 | 40.90 | 40.90 | 40.80 | 40.80 | 40.80 | -0.49% | 0 | 0.00 |
| Sep 07, 2026 | 40.60 | 41.00 | 40.40 | 41.00 | 41.00 | +1.99% | 489 | 2.24 |
| Sep 04, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +0.50% | 0 | 0.00 |
| Sep 03, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 0 | 0.00 |
| Sep 02, 2026 | 40.00 | 40.60 | 39.80 | 40.10 | 40.10 | -0.50% | 108 | 0.40 |
| Sep 01, 2026 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | +0.00% | 25 | 0.09 |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 40.60 | 40.60 | 40.30 | 40.30 | 40.30 | -0.25% | 13 | 0.04 |
| Aug 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +0.25% | 0 | 0.00 |
| Aug 26, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | -1.71% | 106 | 0.27 |
| Aug 25, 2026 | 41.80 | 41.80 | 40.80 | 41.00 | 41.00 | -0.73% | 544 | 1.34 |
| Aug 24, 2026 | 41.80 | 41.80 | 41.30 | 41.30 | 41.30 | -1.43% | 313 | 0.67 |