MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.240 | 1.300 | 1.230 | 1.260 | 1.260 | 10,059 |
| 2024-03-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-03-07 | 1.240 | 1.260 | 1.240 | 1.260 | 1.260 | 2,212 |
| 2024-03-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 7,757 |
| 2024-03-05 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 888 |
| 2024-03-04 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-03-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-02-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-02-27 | 1.250 | 1.300 | 1.240 | 1.300 | 1.300 | 16,100 |
| 2024-02-26 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 5,600 |
| 2024-02-23 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 2,239 |
| 2024-02-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-02-21 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 2,000 |
| 2024-02-20 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 5,635 |
| 2024-02-19 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,650 |
| 2024-02-16 | 1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 4,000 |
| 2024-02-15 | 1.300 | 1.300 | 1.240 | 1.300 | 1.300 | 7,100 |
| 2024-02-14 | 1.260 | 1.290 | 1.250 | 1.250 | 1.250 | 7,000 |
| 2024-02-13 | 1.230 | 1.340 | 1.230 | 1.330 | 1.330 | 18,901 |
| 2024-02-12 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 2,800 |
| 2024-02-09 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 8,699 |
| 2024-02-08 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 3,500 |
| 2024-02-07 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 5,100 |
| 2024-02-06 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 6,950 |
| 2024-02-05 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 3,609 |
| 2024-02-02 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 8,500 |
| 2024-02-01 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 5,000 |
| 2024-01-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 936 |
| 2024-01-30 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 500 |
| 2024-01-29 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 1,100 |
| 2024-01-26 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 500 |
| 2024-01-25 | 1.190 | 1.240 | 1.180 | 1.220 | 1.220 | 17,946 |
| 2024-01-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-01-23 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 4,700 |
| 2024-01-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-01-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-01-18 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 1,800 |
| 2024-01-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-01-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-01-15 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 6,000 |
| 2024-01-12 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 5,000 |
| 2024-01-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-01-10 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 5,000 |
| 2024-01-09 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 21,600 |
| 2024-01-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-01-05 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-01-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-01-03 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 3,300 |
| 2024-01-02 | 1.140 | 1.200 | 1.140 | 1.180 | 1.180 | 2,100 |
| 2023-12-29 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 48 |
| 2023-12-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-12-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-12-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-12-21 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 11,335 |
| 2023-12-20 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 10,000 |
| 2023-12-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-12-18 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 100 |
| 2023-12-15 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 990 |
| 2023-12-14 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 82 |
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.