MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 7,112 |
| 2024-06-05 | 1.290 | 1.350 | 1.280 | 1.310 | 1.310 | 84,083 |
| 2024-06-04 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2024-06-03 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 10,571 |
| 2024-05-31 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 3,290 |
| 2024-05-30 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 3,500 |
| 2024-05-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 80 |
| 2024-05-28 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 4,000 |
| 2024-05-27 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 4,000 |
| 2024-05-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5,000 |
| 2024-05-23 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 12,000 |
| 2024-05-22 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 300 |
| 2024-05-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,612 |
| 2024-05-20 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2024-05-17 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 10,200 |
| 2024-05-16 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 9,838 |
| 2024-05-15 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 10 |
| 2024-05-14 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 7,277 |
| 2024-05-13 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 8,950 |
| 2024-05-10 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 1,200 |
| 2024-05-09 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 2,350 |
| 2024-05-08 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 3,000 |
| 2024-05-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-05-06 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 1,600 |
| 2024-05-03 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 5,435 |
| 2024-05-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-30 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 11,584 |
| 2024-04-29 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,737 |
| 2024-04-26 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 3,200 |
| 2024-04-25 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 29,000 |
| 2024-04-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-23 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,435 |
| 2024-04-22 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 13,706 |
| 2024-04-19 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 300 |
| 2024-04-18 | 1.260 | 1.260 | 1.210 | 1.240 | 1.240 | 600 |
| 2024-04-17 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-04-12 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-11 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 6,700 |
| 2024-04-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-09 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 8,000 |
| 2024-04-08 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 3,000 |
| 2024-04-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-04-03 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 648 |
| 2024-04-02 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 12,177 |
| 2024-03-28 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 29,300 |
| 2024-03-27 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 16,000 |
| 2024-03-26 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 30,952 |
| 2024-03-25 | 1.260 | 1.260 | 1.200 | 1.240 | 1.240 | 13,180 |
| 2024-03-22 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 5,300 |
| 2024-03-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 20,000 |
| 2024-03-20 | 1.250 | 1.260 | 1.200 | 1.260 | 1.260 | 38,977 |
| 2024-03-19 | 1.300 | 1.310 | 1.250 | 1.280 | 1.280 | 15,638 |
| 2024-03-18 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 100 |
| 2024-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-03-14 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 700 |
| 2024-03-13 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 151 |
| 2024-03-12 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 17,298 |
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.