XETRA - Delayed Quote
EUR
HMS Bergbau AG (HMU.DE)
32.20
-0.70
(-2.13%)
At close: October 30 at 5:35:44 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.90
33.50
32.20
32.20
32.20
1,563
Oct 29, 2026
32.30
33.30
32.20
32.90
32.90
519
Oct 28, 2026
35.00
35.00
31.90
31.90
31.90
4,346
Oct 27, 2026
35.50
35.80
35.20
35.70
35.70
219
Oct 26, 2026
34.50
35.80
34.50
35.80
35.80
2,105
Oct 23, 2026
33.00
35.40
32.90
34.80
34.80
3,727
Oct 22, 2026
33.20
33.20
32.50
33.10
33.10
404
Oct 21, 2026
33.20
33.40
33.10
33.10
33.10
209
Oct 20, 2026
33.60
33.70
32.50
32.70
32.70
609
Oct 19, 2026
33.30
33.70
33.20
33.50
33.50
539
Oct 16, 2026
33.70
33.70
32.30
33.60
33.60
775
Oct 15, 2026
35.10
35.10
33.00
33.60
33.60
1,805
Oct 14, 2026
34.20
35.90
33.60
35.70
35.70
698
Oct 13, 2026
34.50
35.40
33.40
34.20
34.20
2,591
Oct 12, 2026
35.70
36.30
34.00
34.00
34.00
1,656
Oct 9, 2026
36.60
37.30
33.50
35.70
35.70
3,273
Oct 8, 2026
37.20
39.10
36.50
36.90
36.90
1,521
Oct 7, 2026
36.70
38.00
36.70
37.10
37.10
794
Oct 6, 2026
35.10
39.10
35.10
36.80
36.80
2,251
Oct 5, 2026
33.70
36.00
33.00
35.10
35.10
1,422
Oct 2, 2026
37.80
38.30
33.00
33.80
33.80
4,028
Oct 1, 2026
38.10
38.30
37.50
38.30
38.30
178
Sep 30, 2026
38.10
38.50
38.00
38.00
38.00
125
Sep 29, 2026
38.40
38.80
37.80
38.30
38.30
740
Sep 28, 2026
39.50
39.50
37.60
38.40
38.40
855
Sep 25, 2026
40.10
40.10
38.40
39.00
39.00
758
Sep 24, 2026
39.80
40.30
38.70
39.60
39.60
1,074
Sep 23, 2026
39.60
40.90
39.60
39.80
39.80
1,546
Sep 22, 2026
40.00
40.00
39.40
39.60
39.60
125
Sep 21, 2026
40.00
40.00
40.00
40.00
40.00
-
Sep 18, 2026
40.50
40.50
39.90
40.00
40.00
142
Sep 17, 2026
39.80
40.30
39.80
40.00
40.00
7
Sep 16, 2026
40.80
40.80
39.80
39.80
39.80
776
Sep 15, 2026
40.70
41.30
40.30
40.80
40.80
1,049
Sep 14, 2026
40.90
41.20
40.40
40.70
40.70
112
Sep 11, 2026
40.90
40.90
40.80
40.80
40.80
-
Sep 10, 2026
40.90
41.00
40.30
40.70
40.70
350
Sep 9, 2026
40.90
41.30
40.80
40.80
40.80
132
Sep 8, 2026
40.90
40.90
40.80
40.80
40.80
-
Sep 7, 2026
40.60
41.00
40.40
41.00
41.00
489
Sep 4, 2026
40.20
40.20
40.20
40.20
40.20
-
Sep 3, 2026
40.00
40.00
40.00
40.00
40.00
-
Sep 2, 2026
40.00
40.60
39.80
40.10
40.10
108
Sep 1, 2026
40.70
40.70
40.30
40.30
40.30
25
Aug 31, 2026
40.30
40.30
40.30
40.30
40.30
-
Aug 28, 2026
40.60
40.60
40.30
40.30
40.30
13
Aug 27, 2026
40.40
40.40
40.40
40.40
40.40
-
Aug 26, 2026
40.40
40.40
40.30
40.30
40.30
106
Aug 25, 2026
41.80
41.80
40.80
41.00
41.00
544
Aug 24, 2026
41.80
41.80
41.30
41.30
41.30
313
Aug 21, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
41.20
41.90
41.20
41.90
41.90
885
Aug 20, 2026
41.40
41.40
40.80
40.80
39.70
10
Aug 19, 2026
40.50
41.40
40.50
41.40
40.28
105
Aug 18, 2026
40.80
40.80
40.80
40.80
39.70
-
Aug 17, 2026
41.00
41.00
41.00
41.00
39.89
10
Aug 14, 2026
40.80
41.30
40.80
41.10
39.99
383
Aug 13, 2026
39.50
40.50
39.50
40.50
39.41
250
Aug 12, 2026
41.20
41.20
38.60
39.10
38.05
1,024
Aug 11, 2026
40.30
40.30
40.30
40.30
39.21
20
Aug 10, 2026
40.40
40.60
40.40
40.60
39.51
9
Aug 7, 2026
42.60
42.60
40.30
40.30
39.21
425
Aug 6, 2026
41.70
42.70
41.70
42.10
40.96
122
Aug 5, 2026
40.60
41.20
40.60
41.20
40.09
6
Aug 4, 2026
41.60
41.60
41.00
41.20
40.09
350
Aug 3, 2026
42.00
42.00
41.80
41.80
40.67
29
Jul 31, 2026
41.80
41.80
41.80
41.80
40.67
-
Jul 30, 2026
42.20
42.20
42.20
42.20
41.06
-
Jul 29, 2026
41.80
41.80
41.80
41.80
40.67
-
Jul 28, 2026
41.80
41.80
41.80
41.80
40.67
105
Jul 27, 2026
40.60
41.40
40.60
41.20
40.09
306
Jul 24, 2026
41.20
41.20
41.20
41.20
40.09
1
Jul 23, 2026
41.60
41.60
41.10
41.10
39.99
339
Jul 22, 2026
41.70
41.90
41.70
41.90
40.77
85
Jul 21, 2026
42.70
42.80
42.30
42.30
41.16
30
Jul 20, 2026
42.00
42.00
41.80
41.90
40.77
422
Jul 17, 2026
42.00
42.20
42.00
42.20
41.06
150
Jul 16, 2026
42.50
42.50
42.50
42.50
41.35
30
Jul 15, 2026
41.80
42.10
41.80
42.10
40.96
13
Jul 14, 2026
41.80
41.80
41.80
41.80
40.67
10
Jul 13, 2026
42.70
42.70
42.10
42.10
40.96
51
Jul 10, 2026
42.50
42.50
41.90
41.90
40.77
101
Jul 9, 2026
41.80
41.90
41.80
41.90
40.77
88
Jul 8, 2026
42.20
42.20
42.20
42.20
41.06
-
Jul 7, 2026
41.90
43.20
41.90
42.30
41.16
134
Jul 6, 2026
41.30
41.30
41.30
41.30
40.19
-
Jul 3, 2026
43.20
43.20
42.30
42.30
41.16
303
Jul 2, 2026
43.00
43.00
42.80
42.80
41.65
409
Jul 1, 2026
42.30
43.00
42.30
42.50
41.35
264
Jun 30, 2026
42.80
43.00
42.50
42.50
41.35
450
Jun 29, 2026
42.80
42.90
42.10
42.10
40.96
517
Jun 26, 2026
42.90
42.90
42.50
42.50
41.35
250
Jun 25, 2026
41.80
41.80
41.80
41.80
40.67
-
Jun 24, 2026
42.90
42.90
41.80
41.80
40.67
604
Jun 23, 2026
41.00
42.50
41.00
41.90
40.77
358
Jun 22, 2026
42.80
42.80
42.20
42.20
41.06
350
Jun 19, 2026
42.20
42.90
42.20
42.30
41.16
250
Jun 18, 2026
42.00
43.00
42.00
42.20
41.06
963
Jun 17, 2026
42.30
42.50
42.30
42.50
41.35
200
Jun 16, 2026
42.30
43.00
42.30
42.70
41.55
233
Jun 15, 2026
43.20
43.70
42.10
42.10
40.96
560
Jun 12, 2026
43.00
43.00
42.30
42.60
41.45
60
Jun 11, 2026
42.60
42.60
42.60
42.60
41.45
-
Jun 10, 2026
42.50
42.80
42.50
42.50
41.35
1,100
Jun 9, 2026
42.60
42.80
42.50
42.50
41.35
1,986
Jun 8, 2026
43.00
43.00
43.00
43.00
41.84
106
Jun 5, 2026
43.40
43.40
43.00
43.10
41.94
1,310
Jun 4, 2026
43.50
43.60
43.40
43.60
42.42
539
Jun 3, 2026
42.50
43.70
42.50
43.70
42.52
1,202
Jun 2, 2026
43.00
43.00
42.40
42.70
41.55
1,101
Jun 1, 2026
43.00
43.00
42.10
42.60
41.45
3,382
May 29, 2026
42.00
42.60
41.60
42.60
41.45
1,552
May 28, 2026
42.40
42.40
40.00
42.00
40.87
1,687
May 27, 2026
41.20
43.00
40.00
41.50
40.38
4,227
May 26, 2026
41.00
42.20
41.00
42.20
41.06
373
May 25, 2026
41.50
42.20
41.50
41.50
40.38
192
May 22, 2026
42.00
42.00
41.90
41.90
40.77
74
May 21, 2026
40.40
42.30
40.40
42.30
41.16
997
May 20, 2026
39.90
41.90
39.90
41.90
40.77
751
May 19, 2026
41.60
41.60
39.80
39.80
38.73
732
May 18, 2026
41.10
41.60
41.00
41.60
40.48
1,263
May 15, 2026
41.40
41.40
39.10
40.60
39.51
729
May 14, 2026
41.80
41.80
40.90
40.90
39.80
394
May 13, 2026
42.00
42.60
39.50
40.00
38.92
1,435
May 12, 2026
41.90
42.00
40.80
41.00
39.89
512
May 11, 2026
40.90
41.90
40.90
41.60
40.48
424
May 8, 2026
40.80
40.80
39.60
39.60
38.53
545
May 7, 2026
39.40
41.20
39.40
40.20
39.12
544
May 6, 2026
39.00
39.30
39.00
39.10
38.05
201
May 5, 2026
40.00
40.00
39.50
39.50
38.44
2
May 4, 2026
40.50
41.00
39.50
39.80
38.73
346
Apr 30, 2026
38.00
40.60
37.70
40.40
39.31
1,436
Apr 29, 2026
42.00
42.00
35.90
37.70
36.68
2,314
Apr 28, 2026
42.60
42.60
42.00
42.40
41.26
468
Apr 27, 2026
42.60
43.40
42.60
42.80
41.65
936
Apr 24, 2026
42.60
43.50
42.60
43.10
41.94
48
Apr 23, 2026
43.80
43.80
43.00
43.10
41.94
180
Apr 22, 2026
44.10
44.10
44.10
44.10
42.91
-
Apr 21, 2026
44.90
44.90
44.30
44.30
43.11
534
Apr 20, 2026
43.90
44.50
43.90
44.50
43.30
161
Apr 17, 2026
44.00
44.00
44.00
44.00
42.81
-
Apr 16, 2026
44.10
44.10
43.90
44.10
42.91
56
Apr 15, 2026
43.90
44.20
43.90
44.20
43.01
3,037
Apr 14, 2026
45.20
45.30
43.50
43.50
42.33
4,520
Apr 13, 2026
45.20
45.20
45.20
45.20
43.98
1,069
Apr 10, 2026
44.40
44.60
44.40
44.60
43.40
177
Apr 9, 2026
44.10
44.10
43.80
43.80
42.62
523
Apr 8, 2026
44.50
44.50
43.70
43.70
42.52
513
Apr 7, 2026
44.70
44.90
44.50
44.70
43.49
542
Apr 2, 2026
44.20
45.20
44.20
44.60
43.40
135
Apr 1, 2026
43.20
43.80
43.20
43.80
42.62
1
Mar 31, 2026
44.00
44.00
43.60
44.00
42.81
875
Mar 30, 2026
44.00
44.00
43.60
43.60
42.42
926
Mar 27, 2026
45.20
45.20
43.00
44.00
42.81
1,435
Mar 26, 2026
45.20
45.20
45.00
45.00
43.79
96
Mar 25, 2026
45.20
45.80
44.80
45.00
43.79
486
Mar 24, 2026
44.80
44.80
44.40
44.40
43.20
670
Mar 23, 2026
43.80
44.80
43.80
44.00
42.81
898
Mar 20, 2026
44.60
44.80
44.40
44.40
43.20
788
Mar 19, 2026
45.00
45.00
44.40
44.40
43.20
510
Mar 18, 2026
44.60
44.80
44.60
44.80
43.59
502
Mar 17, 2026
44.40
44.40
44.00
44.00
42.81
940
Mar 16, 2026
44.40
44.40
44.00
44.00
42.81
1,482
Mar 13, 2026
44.40
44.40
43.60
43.80
42.62
1,940
Mar 12, 2026
44.60
44.80
44.40
44.40
43.20
525
Mar 11, 2026
44.80
44.80
43.80
44.20
43.01
799
Mar 10, 2026
44.80
44.80
44.40
44.40
43.20
251
Mar 9, 2026
45.80
45.80
44.20
44.40
43.20
498
Mar 6, 2026
45.40
45.40
45.40
45.40
44.18
-
Mar 5, 2026
45.20
45.20
45.00
45.20
43.98
673
Mar 4, 2026
45.20
45.20
45.20
45.20
43.98
476
Mar 3, 2026
45.00
45.40
45.00
45.20
43.98
210
Mar 2, 2026
46.20
46.20
45.80
45.80
44.57
33
Feb 27, 2026
46.00
46.00
46.00
46.00
44.76
1,075
Feb 26, 2026
46.00
46.00
45.60
45.60
44.37
583
Feb 25, 2026
46.00
46.00
45.60
45.60
44.37
493
Feb 24, 2026
46.00
46.00
46.00
46.00
44.76
100
Feb 23, 2026
46.20
46.40
45.60
45.60
44.37
1,645
Feb 20, 2026
46.00
46.00
45.80
45.80
44.57
396
Feb 19, 2026
45.20
46.00
45.20
45.60
44.37
145
Feb 18, 2026
45.80
46.20
45.80
45.80
44.57
110
Feb 17, 2026
46.20
46.20
46.20
46.20
44.95
-
Feb 16, 2026
46.40
46.40
46.40
46.40
45.15
9
Feb 13, 2026
46.80
46.80
46.00
46.00
44.76
11,419
Feb 12, 2026
46.80
46.80
46.80
46.80
45.54
500
Feb 11, 2026
46.80
46.80
46.40
46.40
45.15
1
Feb 10, 2026
47.00
47.00
46.00
46.40
45.15
1,052
Feb 9, 2026
46.60
46.60
46.40
46.40
45.15
150
Feb 6, 2026
47.40
47.40
46.60
46.80
45.54
441
Feb 5, 2026
47.60
47.60
47.60
47.60
46.32
-
Feb 4, 2026
46.40
48.20
46.40
47.60
46.32
7,421
Feb 3, 2026
45.80
46.00
45.80
45.80
44.57
203
Feb 2, 2026
45.60
45.60
45.40
45.40
44.18
60
Jan 30, 2026
44.80
45.80
44.80
45.40
44.18
555
Jan 29, 2026
44.80
45.80
44.80
45.40
44.18
550
Jan 28, 2026
45.00
45.40
45.00
45.20
43.98
243
Jan 27, 2026
45.60
45.60
45.60
45.60
44.37
-
Jan 26, 2026
45.60
45.60
45.60
45.60
44.37
17
Jan 23, 2026
45.80
45.80
45.60
45.60
44.37
108
Jan 22, 2026
46.40
46.40
46.40
46.40
45.15
-
Jan 21, 2026
46.40
46.40
46.40
46.40
45.15
59
Jan 20, 2026
46.40
46.40
46.40
46.40
45.15
10
Jan 19, 2026
46.40
46.40
46.40
46.40
45.15
-
Jan 16, 2026
46.40
46.40
46.40
46.40
45.15
-
Jan 15, 2026
46.20
47.00
46.20
46.40
45.15
230
Jan 14, 2026
47.20
47.20
46.80
46.80
45.54
327
Jan 13, 2026
46.80
46.80
46.80
46.80
45.54
-
Jan 12, 2026
47.00
47.00
46.80
46.80
45.54
162
Jan 9, 2026
47.00
47.00
46.60
46.60
45.34
1,260
Jan 8, 2026
46.80
47.20
46.80
46.80
45.54
418
Jan 7, 2026
48.00
48.00
47.40
47.40
46.12
70
Jan 6, 2026
47.60
47.60
47.40
47.40
46.12
180
Jan 5, 2026
47.00
48.20
47.00
47.80
46.51
1,281
Jan 2, 2026
47.20
47.80
47.20
47.80
46.51
31
Dec 30, 2025
47.20
47.20
46.60
46.60
45.34
40
Dec 29, 2025
46.00
46.60
46.00
46.60
45.34
2
Dec 23, 2025
43.60
48.00
43.60
46.60
45.34
2,250
Dec 22, 2025
44.40
44.80
44.20
44.20
43.01
560
Dec 19, 2025
44.00
44.00
44.00
44.00
42.81
-
Dec 18, 2025
44.20
44.20
44.20
44.20
43.01
-
Dec 17, 2025
44.60
44.60
44.20
44.20
43.01
100
Dec 16, 2025
44.40
44.40
44.40
44.40
43.20
-
Dec 15, 2025
44.80
44.80
44.40
44.40
43.20
31
Dec 12, 2025
44.40
44.40
44.40
44.40
43.20
-
Dec 11, 2025
44.80
44.80
44.40
44.40
43.20
91
Dec 10, 2025
44.80
44.80
44.40
44.40
43.20
135
Dec 9, 2025
44.80
44.80
44.40
44.40
43.20
179
Dec 8, 2025
44.80
44.80
44.40
44.40
43.20
139
Dec 5, 2025
44.60
44.60
44.60
44.60
43.40
-
Dec 4, 2025
45.00
45.00
44.80
44.80
43.59
335
Dec 3, 2025
44.60
44.60
44.60
44.60
43.40
-
Dec 2, 2025
46.80
46.80
44.60
44.60
43.40
571
Dec 1, 2025
49.60
49.60
46.60
46.60
45.34
620
Nov 28, 2025
52.00
52.00
50.00
50.00
48.65
585
Nov 27, 2025
52.50
52.50
52.00
52.50
51.08
297
Nov 26, 2025
52.00
52.00
52.00
52.00
50.60
-
Nov 25, 2025
52.00
52.00
52.00
52.00
50.60
-
Nov 24, 2025
52.00
52.00
52.00
52.00
50.60
-
Nov 21, 2025
52.00
52.00
52.00
52.00
50.60
-
Nov 20, 2025
52.00
52.00
52.00
52.00
50.60
71
Nov 19, 2025
51.00
53.00
51.00
53.00
51.57
133
Nov 18, 2025
51.50
51.50
50.00
51.00
49.63
43
Nov 17, 2025
51.00
51.00
51.00
51.00
49.63
-
Nov 14, 2025
50.00
51.00
50.00
51.00
49.63
419
Nov 13, 2025
51.00
51.00
51.00
51.00
49.63
-
Nov 12, 2025
50.50
51.00
50.50
51.00
49.63
12
Nov 11, 2025
51.50
51.50
51.50
51.50
50.11
-
Nov 10, 2025
51.50
52.00
51.00
51.50
50.11
171
Nov 7, 2025
52.50
52.50
52.00
52.00
50.60
20
Nov 6, 2025
51.50
52.00
51.50
52.00
50.60
500
Nov 5, 2025
52.50
52.50
52.00
52.00
50.60
5
Nov 4, 2025
51.50
52.00
51.50
52.00
50.60
120
Nov 3, 2025
52.50
52.50
52.00
52.50
51.08
32
Oct 31, 2025
53.00
53.00
52.00
52.00
50.60
19
Oct 30, 2025
53.00
53.00
52.50
53.00
51.57
133
