H&M (Hennes & Mauritz AB)

HMb
🏛️ 德国 →
15.53
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.92 16.02 15.92 15.98 0.0M
2023-12-28 16.08 16.08 15.93 15.94 0.0M
2023-12-27 15.99 16.14 15.99 16.08 0.0M
2023-12-22 16.20 16.20 15.95 15.98 0.0M
2023-12-21 16.25 16.43 16.25 16.27 0.0M
2023-12-20 16.31 16.31 16.18 16.19 0.0M
2023-12-19 16.23 16.32 16.15 16.31 0.0M
2023-12-18 15.77 16.34 15.77 16.28 0.0M
2023-12-15 15.65 16.02 15.45 15.79 0.0M
2023-12-14 15.69 15.92 15.69 15.73 0.0M
2023-12-13 15.58 15.66 15.51 15.66 0.0M
2023-12-12 15.61 15.72 15.45 15.45 0.0M
2023-12-11 15.27 15.65 15.26 15.63 0.0M
2023-12-08 15.13 15.46 15.13 15.37 0.0M
2023-12-07 14.96 15.14 14.96 15.05 0.0M
2023-12-06 15.21 15.21 14.96 14.96 0.0M
2023-12-05 15.52 15.52 15.22 15.22 0.0M
2023-12-04 15.22 15.61 15.22 15.52 0.0M
2023-12-01 14.84 15.32 14.84 15.23 0.0M
2023-11-30 15.05 15.05 14.72 14.77 0.0M
2023-11-29 15.36 15.42 14.93 15.09 0.0M
2023-11-28 15.20 15.31 15.17 15.31 0.0M
2023-11-27 14.92 15.30 14.92 15.23 0.0M
2023-11-24 15.07 15.23 15.07 15.08 0.0M
2023-11-23 14.99 15.31 14.99 15.15 0.0M
2023-11-22 14.76 14.97 14.76 14.86 0.0M
2023-11-21 14.62 14.95 14.62 14.77 0.0M
2023-11-20 14.50 14.80 14.50 14.78 0.0M
2023-11-17 13.92 14.65 13.92 14.53 0.0M
2023-11-16 14.23 14.33 13.94 13.94 0.0M
2023-11-15 13.96 14.29 13.96 14.29 0.0M
2023-11-14 13.24 13.67 13.24 13.66 0.0M
2023-11-13 13.33 13.40 13.29 13.35 0.0M
2023-11-10 13.46 13.46 13.32 13.32 0.0M
2023-11-09 13.55 13.73 13.55 13.59 0.0M
2023-11-08 14.00 14.03 13.92 14.03 0.0M
2023-11-07 13.35 13.76 13.23 13.76 0.0M
2023-11-06 13.64 13.71 13.52 13.52 0.0M
2023-11-03 13.45 13.67 13.45 13.58 0.0M
2023-11-02 13.33 13.42 13.33 13.38 0.0M
2023-11-01 12.84 13.00 12.84 13.00 0.0M
2023-10-31 12.57 12.69 12.57 12.69 0.0M
2023-10-30 12.30 12.48 12.30 12.48 0.0M
2023-10-27 12.41 12.41 12.22 12.22 0.0M
2023-10-26 12.42 12.50 12.42 12.47 0.0M
2023-10-25 12.97 12.97 12.62 12.62 0.0M
2023-10-24 12.93 12.93 12.90 12.92 0.0M
2023-10-23 13.02 13.02 12.80 12.80 0.0M
2023-10-20 12.96 12.97 12.87 12.93 0.0M
2023-10-19 13.18 13.24 13.05 13.05 0.0M
2023-10-18 13.44 13.45 13.25 13.32 0.0M
2023-10-17 13.57 13.57 13.48 13.48 0.0M
2023-10-16 13.06 13.75 13.06 13.75 0.0M
2023-10-13 13.13 13.25 13.12 13.17 0.0M
2023-10-12 13.33 13.33 13.19 13.19 0.0M
2023-10-11 13.09 13.12 13.05 13.12 0.0M
2023-10-10 13.02 13.22 13.01 13.17 0.0M
2023-10-09 13.09 13.09 12.77 12.78 0.0M
2023-10-06 12.91 13.18 12.91 13.18 0.0M
2023-10-05 12.92 12.96 12.83 12.87 0.0M
2023-10-04 13.02 13.02 12.88 12.88 0.0M
2023-10-03 13.17 13.17 13.10 13.10 0.0M
2023-10-02 13.42 13.57 13.42 13.45 0.0M
2023-09-29 13.23 13.51 13.23 13.51 0.0M
2023-09-28 13.82 13.82 13.02 13.16 0.0M
2023-09-27 13.47 14.00 13.10 13.81 0.0M
2023-09-26 13.24 13.30 13.24 13.24 0.0M
2023-09-25 13.23 13.50 13.22 13.43 0.0M
2023-09-22 13.24 13.24 13.19 13.21 0.0M
2023-09-21 13.37 13.37 13.17 13.17 0.0M
2023-09-20 13.44 13.52 13.44 13.52 0.0M
2023-09-19 13.38 13.50 13.36 13.44 0.0M
2023-09-18 13.15 13.47 13.15 13.28 0.0M
2023-09-15 14.56 14.56 13.34 13.34 0.0M
2023-09-14 14.32 14.65 14.10 14.56 0.0M
2023-09-13 14.43 14.43 14.12 14.12 0.0M
2023-09-12 14.37 14.73 14.37 14.51 0.0M
2023-09-11 14.03 14.32 14.02 14.21 0.0M
2023-09-08 14.04 14.07 13.90 14.07 0.0M
2023-09-07 14.06 14.06 13.97 13.97 0.0M
2023-09-06 13.90 14.01 13.81 13.87 0.0M
2023-09-05 13.95 14.05 13.95 14.00 0.0M
2023-09-04 14.10 14.20 14.05 14.13 0.0M
2023-09-01 14.11 14.33 14.10 14.26 0.0M
2023-08-31 13.61 14.23 13.61 14.03 0.0M
2023-08-30 13.70 13.75 13.57 13.57 0.0M
2023-08-29 13.50 13.70 13.50 13.70 0.0M
2023-08-28 13.50 13.57 13.46 13.57 0.0M
2023-08-25 13.31 13.56 13.31 13.56 0.0M
2023-08-24 13.41 13.41 13.20 13.23 0.0M
2023-08-23 13.77 13.77 13.42 13.48 0.0M
2023-08-22 13.78 13.91 13.78 13.81 0.0M
2023-08-21 13.78 13.78 13.73 13.73 0.0M
2023-08-18 13.97 13.97 13.67 13.79 0.0M
2023-08-17 14.13 14.17 14.13 14.17 0.0M
2023-08-16 14.17 14.32 14.17 14.27 0.0M
2023-08-15 14.25 14.26 14.03 14.08 0.0M
2023-08-14 14.05 14.23 14.03 14.22 0.0M
2023-08-11 14.32 14.32 14.06 14.06 0.0M
2023-08-10 14.45 14.50 14.38 14.38 0.0M
2023-08-09 14.33 14.36 14.20 14.20 0.0M
2023-08-08 14.15 14.16 14.00 14.00 0.0M
2023-08-07 14.06 14.33 14.06 14.33 0.0M
2023-08-04 14.09 14.25 14.07 14.14 0.0M
2023-08-03 14.09 14.12 13.98 13.98 0.0M
2023-08-02 14.73 14.73 14.26 14.26 0.0M
2023-08-01 15.09 15.09 14.81 14.84 0.0M
2023-07-31 15.05 15.31 15.05 15.25 0.0M
2023-07-28 15.38 15.38 15.18 15.19 0.0M
2023-07-27 15.26 15.55 15.26 15.38 0.0M
2023-07-26 15.25 15.25 15.08 15.25 0.0M
2023-07-25 15.22 15.26 15.22 15.26 0.0M
2023-07-24 15.25 15.30 15.22 15.27 0.0M
2023-07-21 15.28 15.34 15.28 15.29 0.0M
2023-07-20 15.48 15.51 15.41 15.42 0.0M
2023-07-19 15.88 15.88 15.48 15.48 0.0M
2023-07-18 15.69 15.85 15.66 15.79 0.0M
2023-07-17 15.61 15.61 15.41 15.49 0.0M
2023-07-14 15.68 15.80 15.68 15.70 0.0M
2023-07-13 15.78 15.85 15.70 15.70 0.0M
2023-07-12 15.31 15.80 15.22 15.76 0.0M
2023-07-11 15.06 15.21 15.02 15.21 0.0M
2023-07-10 15.04 15.04 14.84 14.90 0.0M
2023-07-07 15.21 15.21 14.99 15.07 0.0M
2023-07-06 15.60 15.60 15.20 15.24 0.0M
2023-07-05 15.64 15.67 15.60 15.62 0.0M
2023-07-04 15.57 15.86 15.56 15.70 0.0M
2023-07-03 15.63 15.80 15.55 15.59 0.0M
2023-06-30 15.62 15.79 15.31 15.69 0.0M
2023-06-29 13.36 15.98 13.36 15.56 0.1M
2023-06-28 13.36 13.36 13.29 13.32 0.0M
2023-06-27 13.43 13.43 13.19 13.43 0.0M
2023-06-26 13.35 13.45 13.25 13.44 0.0M
2023-06-23 13.13 13.21 12.95 13.12 0.0M
2023-06-22 12.92 13.26 12.92 13.25 0.0M
2023-06-21 13.09 13.09 12.93 13.07 0.0M
2023-06-20 13.00 13.08 13.00 13.08 0.0M
2023-06-19 13.03 13.04 12.97 13.00 0.0M
2023-06-16 13.03 13.25 13.01 13.08 0.0M
2023-06-15 12.33 13.38 12.10 13.07 0.0M
2023-06-14 12.57 12.57 12.53 12.53 0.0M
2023-06-13 12.52 12.60 12.39 12.54 0.0M
2023-06-12 12.29 12.47 12.29 12.44 0.0M
2023-06-09 12.31 12.31 12.16 12.30 0.0M
2023-06-08 12.35 12.39 12.29 12.30 0.0M
2023-06-07 12.21 12.50 12.21 12.32 0.0M
2023-06-06 12.09 12.09 12.05 12.08 0.0M
2023-06-05 12.32 12.32 12.04 12.04 0.0M
2023-06-02 12.07 12.34 12.04 12.34 0.0M
2023-06-01 11.73 12.03 11.73 12.03 0.0M
2023-05-31 11.70 11.75 11.62 11.75 0.0M
2023-05-30 11.84 11.87 11.79 11.82 0.0M
2023-05-29 11.83 11.83 11.83 11.83 0.0M
2023-05-26 11.93 12.02 11.85 12.02 0.0M
2023-05-25 11.98 12.00 11.83 11.92 0.0M
2023-05-24 12.25 12.25 12.08 12.09 0.0M
2023-05-23 12.61 12.68 12.49 12.49 0.0M
2023-05-22 12.65 12.76 12.65 12.68 0.0M
2023-05-19 12.95 13.09 12.71 12.71 0.0M
2023-05-18 13.06 13.06 12.96 12.98 0.0M
2023-05-17 12.92 13.04 12.92 13.04 0.0M
2023-05-16 12.73 12.73 12.73 12.73 0.0M
2023-05-15 12.58 12.71 12.56 12.68 0.0M
2023-05-12 12.81 12.81 12.58 12.58 0.0M
2023-05-11 12.62 12.65 12.62 12.65 0.0M
2023-05-10 12.69 12.69 12.56 12.56 0.0M
2023-05-09 12.92 12.92 12.92 12.92 0.0M
2023-05-08 12.89 12.93 12.80 12.93 0.0M
2023-05-05 12.69 12.90 12.69 12.90 0.0M
2023-05-04 13.02 13.02 12.75 12.95 0.0M
2023-05-03 12.99 13.14 12.95 13.00 0.0M
2023-05-02 13.30 13.30 12.83 12.87 0.0M
2023-04-28 13.24 13.25 13.17 13.18 0.0M
2023-04-27 13.27 13.27 13.18 13.18 0.0M
2023-04-26 13.49 13.49 13.20 13.20 0.0M
2023-04-25 13.68 13.68 13.47 13.51 0.0M
2023-04-24 13.69 13.70 13.53 13.53 0.0M
2023-04-21 13.63 13.79 13.63 13.79 0.0M
2023-04-20 13.67 13.70 13.50 13.67 0.0M
2023-04-19 13.76 13.76 13.64 13.69 0.0M
2023-04-18 13.90 13.90 13.72 13.72 0.0M
2023-04-17 13.56 13.89 13.53 13.86 0.0M
2023-04-14 13.34 13.68 13.34 13.62 0.0M
2023-04-13 13.24 13.38 13.19 13.36 0.0M
2023-04-12 13.30 13.49 13.25 13.30 0.0M
2023-04-11 13.16 13.41 13.16 13.26 0.0M
2023-04-06 13.07 13.25 13.02 13.21 0.0M
2023-04-05 13.21 13.50 13.01 13.08 0.0M
2023-04-04 13.03 13.25 13.00 13.25 0.0M
2023-04-03 13.12 13.35 12.89 12.94 0.0M
2023-03-31 12.61 13.25 12.61 13.18 0.0M
2023-03-30 11.02 12.92 11.02 12.60 0.1M
2023-03-29 10.82 10.89 10.82 10.89 0.0M
2023-03-28 10.85 10.85 10.85 10.85 0.0M
2023-03-27 10.85 11.07 10.74 11.07 0.0M
2023-03-24 10.92 10.92 10.77 10.85 0.0M
2023-03-23 11.13 11.13 10.98 11.07 0.0M
2023-03-22 11.30 11.30 11.05 11.05 0.0M
2023-03-21 11.10 11.31 11.10 11.14 0.0M
2023-03-20 10.79 11.04 10.72 10.96 0.0M
2023-03-17 11.27 11.31 11.05 11.05 0.0M
2023-03-16 11.09 11.21 10.95 11.21 0.0M
2023-03-15 11.87 11.87 10.89 11.06 0.0M
2023-03-14 11.59 11.95 11.59 11.93 0.0M
2023-03-13 11.73 11.73 11.40 11.73 0.0M
2023-03-10 11.60 11.63 11.51 11.51 0.0M
2023-03-09 12.02 12.07 11.89 11.89 0.0M
2023-03-08 11.89 11.97 11.89 11.97 0.0M
2023-03-07 12.10 12.20 11.77 11.83 0.0M
2023-03-06 11.91 12.28 11.90 12.11 0.0M
2023-03-03 11.89 12.02 11.89 12.02 0.0M
2023-03-02 11.66 12.05 11.66 11.99 0.0M
2023-03-01 12.00 12.00 11.73 11.73 0.0M
2023-02-28 11.85 11.96 11.82 11.96 0.0M
2023-02-27 11.40 11.86 11.40 11.82 0.1M
2023-02-24 11.46 11.49 11.25 11.37 0.0M
2023-02-23 11.52 11.52 11.39 11.39 0.0M
2023-02-22 11.55 11.55 11.37 11.44 0.0M
2023-02-21 11.68 11.68 11.58 11.58 0.0M
2023-02-20 11.75 11.80 11.63 11.63 0.0M
2023-02-17 11.50 11.63 11.50 11.63 0.0M
2023-02-16 11.42 11.62 11.42 11.53 0.0M
2023-02-15 11.49 11.51 11.39 11.48 0.0M
2023-02-14 11.60 11.63 11.45 11.50 0.0M
2023-02-13 11.58 11.60 11.10 11.56 0.0M
2023-02-10 11.96 11.96 11.57 11.64 0.0M
2023-02-09 12.10 12.11 11.93 11.96 0.0M
2023-02-08 11.91 12.00 11.88 11.88 0.0M
2023-02-07 11.88 11.90 11.70 11.77 0.0M
2023-02-06 11.97 11.98 11.79 11.86 0.0M
2023-02-03 12.07 12.13 11.92 12.04 0.0M
2023-02-02 11.75 12.10 11.72 12.07 0.0M
2023-02-01 11.32 11.42 11.28 11.42 0.0M
2023-01-31 11.52 11.52 11.26 11.28 0.0M
2023-01-30 11.21 11.51 11.21 11.43 0.0M
2023-01-27 11.54 11.54 10.80 11.25 0.0M
2023-01-26 11.66 11.85 11.66 11.85 0.0M
2023-01-25 11.48 11.53 11.38 11.53 0.0M
2023-01-24 11.47 11.63 11.47 11.63 0.0M
2023-01-23 11.34 11.42 11.30 11.38 0.0M
2023-01-20 11.22 11.23 11.11 11.23 0.0M
2023-01-19 11.40 11.40 11.19 11.21 0.0M
2023-01-18 11.56 11.57 11.44 11.57 0.0M
2023-01-17 11.52 11.52 11.29 11.35 0.0M
2023-01-16 11.45 11.66 11.45 11.63 0.0M
2023-01-13 11.58 11.58 11.47 11.51 0.0M
2023-01-12 11.65 11.66 11.48 11.63 0.0M
2023-01-11 11.46 11.65 11.44 11.65 0.0M
2023-01-10 11.54 11.54 11.28 11.37 0.0M
2023-01-09 11.41 11.60 11.39 11.57 0.0M
2023-01-06 11.25 11.42 11.09 11.40 0.0M
2023-01-05 10.81 11.37 10.81 11.26 0.0M
2023-01-04 10.57 10.87 10.57 10.87 0.0M
2023-01-03 10.43 10.53 10.43 10.46 0.0M
2023-01-02 10.23 10.37 10.16 10.34 0.0M