MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,000 |
| 2024-08-28 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-08-27 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 115,147 |
| 2024-08-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-08-23 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 750 |
| 2024-08-22 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,000 |
| 2024-08-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 500 |
| 2024-08-20 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 18,717 |
| 2024-08-19 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 7,779 |
| 2024-08-16 | 1.110 | 1.170 | 1.100 | 1.170 | 1.170 | 20,105 |
| 2024-08-15 | 1.140 | 1.140 | 1.130 | 1.130 | 1.130 | 695 |
| 2024-08-14 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 1,500 |
| 2024-08-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-08-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-08-09 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 4,196 |
| 2024-08-08 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 21,223 |
| 2024-08-07 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 9,258 |
| 2024-08-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-08-05 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 10,000 |
| 2024-08-02 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 131,315 |
| 2024-08-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-30 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 850 |
| 2024-07-29 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 3,128 |
| 2024-07-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-07-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 7,939 |
| 2024-07-24 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,600 |
| 2024-07-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,072 |
| 2024-07-22 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 7,645 |
| 2024-07-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-18 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 15,606 |
| 2024-07-17 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 5,375 |
| 2024-07-16 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 17,625 |
| 2024-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-07-12 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 41,859 |
| 2024-07-11 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 19,275 |
| 2024-07-10 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 36,288 |
| 2024-07-09 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 23,992 |
| 2024-07-08 | 1.280 | 1.280 | 1.200 | 1.270 | 1.270 | 226,343 |
| 2024-07-05 | 1.350 | 1.390 | 1.290 | 1.290 | 1.290 | 282,429 |
| 2024-07-04 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 23,173 |
| 2024-07-03 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 11,563 |
| 2024-07-02 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 31,207 |
| 2024-07-01 | 1.350 | 1.390 | 1.330 | 1.390 | 1.390 | 25,922 |
| 2024-06-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 360 |
| 2024-06-27 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 15,937 |
| 2024-06-26 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 37,457 |
| 2024-06-25 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 8,842 |
| 2024-06-24 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 21,499 |
| 2024-06-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-06-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-18 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 500 |
| 2024-06-17 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 1,700 |
| 2024-06-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-06-13 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 2,179 |
| 2024-06-12 | 1.320 | 1.320 | 1.270 | 1.320 | 1.320 | 14,858 |
| 2024-06-11 | 1.320 | 1.320 | 1.270 | 1.300 | 1.300 | 6,920 |
| 2024-06-10 | 1.330 | 1.330 | 1.300 | 1.320 | 1.320 | 30,271 |
| 2024-06-07 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 18,518 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.