Singapore markets open in 1 hour 19 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,694.96 +428.91 (+0.76%) CMC Crypto 200
1,216.45 +50.34 (+4.32%)
H & M Hennes & Mauritz AB (publ) (HMSB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:14PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 14.98 | 14.98 | 14.94 | 14.94 | 14.94 | 600 |
| 05 Jul 2024 | 14.99 | 15.03 | 14.99 | 15.02 | 15.02 | 300 |
| 04 Jul 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 03 Jul 2024 | 14.64 | 14.68 | 14.53 | 14.53 | 14.53 | 2,000 |
| 02 Jul 2024 | 14.68 | 14.68 | 14.65 | 14.65 | 14.65 | 100 |
| 01 Jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 28 Jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 27 Jun 2024 | 17.18 | 17.18 | 14.96 | 15.10 | 15.10 | 5,480 |
| 26 Jun 2024 | 17.04 | 17.17 | 17.04 | 17.04 | 17.04 | 1,080 |
| 25 Jun 2024 | 17.17 | 17.17 | 16.93 | 16.93 | 16.93 | 230 |
| 24 Jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 21 Jun 2024 | 17.26 | 17.26 | 17.03 | 17.03 | 17.03 | 1,400 |
| 20 Jun 2024 | 17.09 | 17.29 | 17.09 | 17.29 | 17.29 | 1,629 |
| 19 Jun 2024 | 17.15 | 17.15 | 16.96 | 16.96 | 16.96 | 1 |
| 18 Jun 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 16.84 | 200 |
| 17 Jun 2024 | 16.72 | 16.72 | 16.70 | 16.70 | 16.70 | 810 |
| 14 Jun 2024 | 16.66 | 16.77 | 16.66 | 16.77 | 16.77 | 1,307 |
| 13 Jun 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 12 Jun 2024 | 16.34 | 16.34 | 16.26 | 16.26 | 16.26 | 865 |
| 11 Jun 2024 | 16.41 | 16.52 | 16.41 | 16.52 | 16.52 | 126 |
| 10 Jun 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 07 Jun 2024 | 16.30 | 16.48 | 16.30 | 16.42 | 16.42 | 698 |
| 06 Jun 2024 | 16.33 | 16.33 | 16.29 | 16.29 | 16.29 | 10 |
| 05 Jun 2024 | 16.20 | 16.36 | 16.20 | 16.36 | 16.36 | 100 |
| 04 Jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 03 Jun 2024 | 16.37 | 16.48 | 16.22 | 16.22 | 16.22 | 1,001 |
| 31 May 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 30 May 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 29 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 28 May 2024 | 16.31 | 16.31 | 16.20 | 16.20 | 16.20 | 315 |
| 27 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 24 May 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 23 May 2024 | 16.22 | 16.22 | 16.17 | 16.17 | 16.17 | 800 |
| 22 May 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 21 May 2024 | 15.88 | 16.08 | 15.88 | 16.08 | 16.08 | 210 |
| 20 May 2024 | 15.53 | 15.60 | 15.53 | 15.60 | 15.60 | 2 |
| 17 May 2024 | 15.11 | 15.44 | 15.11 | 15.43 | 15.43 | 3,325 |
| 16 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 15 May 2024 | 15.07 | 15.07 | 15.01 | 15.01 | 15.01 | 850 |
| 14 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 13 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 10 May 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 09 May 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 08 May 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 20 |
| 07 May 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
| 06 May 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 06 May 2024 | 3.25 Dividend | |||||
| 03 May 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 11.48 | - |
| 02 May 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 11.57 | - |
| 30 Apr 2024 | 15.20 | 15.20 | 14.88 | 14.88 | 11.60 | 210 |
| 29 Apr 2024 | 15.39 | 15.39 | 15.34 | 15.34 | 11.96 | 200 |
| 26 Apr 2024 | 15.26 | 15.28 | 15.26 | 15.28 | 11.91 | 46 |
| 25 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 11.89 | - |
| 24 Apr 2024 | 15.72 | 15.76 | 15.72 | 15.76 | 12.28 | 100 |
| 23 Apr 2024 | 15.06 | 15.49 | 15.06 | 15.49 | 12.08 | 400 |
| 22 Apr 2024 | 14.73 | 15.00 | 14.73 | 15.00 | 11.69 | 50 |
| 19 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 11.24 | - |
| 18 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 11.31 | - |
| 17 Apr 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 11.20 | - |
| 16 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 11.05 | - |
| 15 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 11.07 | - |
| 12 Apr 2024 | 14.35 | 14.35 | 14.20 | 14.20 | 11.07 | 72 |
| 11 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 11.20 | - |
| 10 Apr 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 11.25 | - |
| 09 Apr 2024 | 14.48 | 14.52 | 14.48 | 14.52 | 11.32 | 80 |
| 08 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 11.19 | - |
| 05 Apr 2024 | 14.31 | 14.35 | 14.31 | 14.34 | 11.18 | 600 |
| 04 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 11.34 | - |
| 03 Apr 2024 | 14.34 | 14.59 | 14.34 | 14.59 | 11.37 | 300 |
| 02 Apr 2024 | 15.03 | 15.03 | 14.38 | 14.38 | 11.20 | 520 |
| 28 Mar 2024 | 15.41 | 15.41 | 15.21 | 15.21 | 11.86 | 20 |
| 27 Mar 2024 | 13.78 | 15.56 | 13.78 | 15.56 | 12.12 | 380 |
| 26 Mar 2024 | 13.25 | 13.40 | 13.25 | 13.38 | 10.43 | 1,070 |
| 25 Mar 2024 | 13.28 | 13.28 | 13.23 | 13.23 | 10.31 | 715 |
| 22 Mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 10.42 | - |
| 21 Mar 2024 | 13.27 | 13.49 | 13.27 | 13.49 | 10.51 | 600 |
| 20 Mar 2024 | 13.00 | 13.30 | 13.00 | 13.12 | 10.23 | 1,150 |
| 19 Mar 2024 | 12.82 | 13.06 | 12.81 | 13.06 | 10.18 | 1,129 |
| 18 Mar 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 10.06 | - |
| 15 Mar 2024 | 13.08 | 13.08 | 12.97 | 12.97 | 10.11 | 250 |
| 14 Mar 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 10.19 | - |
| 13 Mar 2024 | 12.90 | 13.16 | 12.90 | 13.12 | 10.23 | 646 |
| 12 Mar 2024 | 12.78 | 12.82 | 12.78 | 12.82 | 9.99 | 235 |
| 11 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 9.75 | 1 |
| 08 Mar 2024 | 12.47 | 12.62 | 12.47 | 12.62 | 9.84 | 220 |
| 07 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 9.76 | - |
| 06 Mar 2024 | 12.36 | 12.51 | 12.36 | 12.51 | 9.75 | 150 |
| 05 Mar 2024 | 12.17 | 12.31 | 12.17 | 12.30 | 9.59 | 133 |
| 04 Mar 2024 | 12.65 | 12.65 | 12.26 | 12.27 | 9.56 | 203 |
| 01 Mar 2024 | 12.55 | 12.66 | 12.55 | 12.66 | 9.87 | 180 |
| 29 Feb 2024 | 12.56 | 12.56 | 12.52 | 12.52 | 9.75 | 100 |
| 28 Feb 2024 | 12.72 | 12.72 | 12.53 | 12.53 | 9.76 | 23 |
| 27 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 9.90 | 70 |
| 26 Feb 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 9.84 | 120 |
| 23 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.79 | - |
| 22 Feb 2024 | 12.87 | 12.87 | 12.58 | 12.58 | 9.80 | 1,000 |
| 21 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 9.95 | - |
| 20 Feb 2024 | 12.65 | 12.66 | 12.65 | 12.66 | 9.87 | 680 |
| 19 Feb 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 9.84 | - |
| 16 Feb 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 9.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.