HMS Bergbau AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.000	35.400	32.900	34.800	34.800	3,727
2026-10-22	33.200	33.200	32.500	33.100	33.100	404
2026-10-21	33.200	33.400	33.100	33.100	33.100	209
2026-10-20	33.600	33.700	32.500	32.700	32.700	609
2026-10-19	33.300	33.700	33.200	33.500	33.500	539
2026-10-16	33.700	33.700	32.300	33.600	33.600	775
2026-10-15	35.100	35.100	33.000	33.600	33.600	1,805
2026-10-14	34.200	35.900	33.600	35.700	35.700	698
2026-10-13	34.500	35.400	33.400	34.200	34.200	2,591
2026-10-12	35.700	36.300	34.000	34.000	34.000	1,656
2026-10-09	36.600	37.300	33.500	35.700	35.700	3,273
2026-10-08	37.200	39.100	36.500	36.900	36.900	1,521
2026-10-07	36.700	38.000	36.700	37.100	37.100	794
2026-10-06	35.100	39.100	35.100	36.800	36.800	2,251
2026-10-05	33.700	36.000	33.000	35.100	35.100	1,422
2026-10-02	37.800	38.300	33.000	33.800	33.800	4,028
2026-10-01	38.100	38.300	37.500	38.300	38.300	178
2026-09-30	38.100	38.500	38.000	38.000	38.000	125
2026-09-29	38.400	38.800	37.800	38.300	38.300	740
2026-09-28	39.500	39.500	37.600	38.400	38.400	855
2026-09-25	40.100	40.100	38.400	39.000	39.000	758
2026-09-24	39.800	40.300	38.700	39.600	39.600	1,074
2026-09-23	39.600	40.900	39.600	39.800	39.800	1,546

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.