MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1.160 | 1.210 | 1.150 | 1.180 | 1.180 | 26,884 |
| 2023-12-12 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,000 |
| 2023-12-11 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 2,350 |
| 2023-12-08 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 6,309 |
| 2023-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-12-05 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 6,839 |
| 2023-12-04 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 10,150 |
| 2023-12-01 | 1.230 | 1.240 | 1.180 | 1.240 | 1.240 | 2,580 |
| 2023-11-30 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 929 |
| 2023-11-29 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 35 |
| 2023-11-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2023-11-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2023-11-24 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 2,000 |
| 2023-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-11-22 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-11-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 15 |
| 2023-11-20 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 500 |
| 2023-11-17 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 235 |
| 2023-11-16 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 100 |
| 2023-11-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-11-14 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 1,000 |
| 2023-11-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2023-11-10 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 500 |
| 2023-11-09 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 33,159 |
| 2023-11-08 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 2,000 |
| 2023-11-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-11-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2023-10-31 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 600 |
| 2023-10-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-10-27 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 3,650 |
| 2023-10-26 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 2,100 |
| 2023-10-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 100 |
| 2023-10-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-10-23 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 6,295 |
| 2023-10-20 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-10-19 | 1.160 | 1.240 | 1.110 | 1.240 | 1.240 | 17,193 |
| 2023-10-18 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 14,000 |
| 2023-10-17 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2023-10-16 | 1.220 | 1.310 | 1.220 | 1.300 | 1.300 | 20,094 |
| 2023-10-13 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,038 |
| 2023-10-12 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 2,008 |
| 2023-10-11 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 5 |
| 2023-10-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-10-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-10-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 12 |
| 2023-10-05 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2023-10-04 | 1.260 | 1.300 | 1.250 | 1.250 | 1.250 | 9,313 |
| 2023-10-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2023-10-02 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 70 |
| 2023-09-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-09-28 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,000 |
| 2023-09-27 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 900 |
| 2023-09-26 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 7,650 |
| 2023-09-25 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 24,300 |
| 2023-09-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2023-09-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
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.