MHP Hotel AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.260	1.260	1.260	1.260	1.260	0
2023-09-20	1.220	1.260	1.220	1.260	1.260	340
2023-09-19	1.260	1.260	1.260	1.260	1.260	20
2023-09-18	1.230	1.240	1.230	1.240	1.240	2,000
2023-09-15	1.180	1.190	1.180	1.190	1.190	2,000
2023-09-14	1.160	1.160	1.160	1.160	1.160	0
2023-09-13	1.150	1.180	1.110	1.180	1.180	4,598
2023-09-12	1.150	1.150	1.150	1.150	1.150	850
2023-09-11	1.210	1.210	1.190	1.190	1.190	100
2023-09-08	1.200	1.200	1.180	1.180	1.180	100
2023-09-07	1.180	1.180	1.180	1.180	1.180	0
2023-09-06	1.180	1.180	1.180	1.180	1.180	0
2023-09-05	1.130	1.150	1.130	1.150	1.150	600
2023-09-04	1.240	1.240	1.240	1.240	1.240	100
2023-09-01	1.240	1.240	1.210	1.210	1.210	600
2023-08-31	1.210	1.210	1.210	1.210	1.210	0
2023-08-30	1.220	1.220	1.220	1.220	1.220	0
2023-08-29	1.210	1.210	1.210	1.210	1.210	0
2023-08-28	1.200	1.240	1.170	1.210	1.210	8,590
2023-08-25	1.170	1.170	1.170	1.170	1.170	0
2023-08-24	1.200	1.200	1.140	1.140	1.140	5,000
2023-08-23	1.200	1.230	1.200	1.220	1.220	302
2023-08-22	1.220	1.220	1.200	1.220	1.220	11,056
2023-08-21	1.280	1.280	1.230	1.230	1.230	5,125
2023-08-18	1.260	1.260	1.260	1.260	1.260	0
2023-08-17	1.260	1.260	1.260	1.260	1.260	0
2023-08-16	1.240	1.260	1.240	1.260	1.260	2,500
2023-08-15	1.260	1.260	1.260	1.260	1.260	0
2023-08-14	1.260	1.260	1.260	1.260	1.260	0
2023-08-11	1.270	1.270	1.270	1.270	1.270	0
2023-08-10	1.270	1.270	1.270	1.270	1.270	0
2023-08-09	1.230	1.260	1.230	1.260	1.260	300
2023-08-08	1.240	1.280	1.230	1.280	1.280	1,097
2023-08-07	1.260	1.260	1.260	1.260	1.260	4,879
2023-08-04	1.250	1.270	1.240	1.270	1.270	8,740
2023-08-03	1.290	1.290	1.250	1.270	1.270	525
2023-08-02	1.280	1.280	1.260	1.270	1.270	6,000
2023-08-01	1.300	1.300	1.260	1.280	1.280	1,720
2023-07-31	1.300	1.320	1.260	1.310	1.310	7,578
2023-07-28	1.300	1.300	1.260	1.300	1.300	2,049
2023-07-27	1.280	1.300	1.280	1.300	1.300	13,626
2023-07-26	1.280	1.280	1.270	1.280	1.280	25,217
2023-07-25	1.270	1.270	1.260	1.270	1.270	7,638
2023-07-24	1.250	1.250	1.250	1.250	1.250	0
2023-07-21	1.270	1.270	1.230	1.260	1.260	14,450
2023-07-20	1.240	1.270	1.220	1.250	1.250	4,330
2023-07-19	1.270	1.270	1.240	1.260	1.260	1,765
2023-07-18	1.270	1.270	1.270	1.270	1.270	3,000
2023-07-17	1.280	1.280	1.250	1.280	1.280	11,231
2023-07-14	1.250	1.300	1.240	1.270	1.270	65,930
2023-07-13	1.180	1.260	1.180	1.240	1.240	53,071
2023-07-12	1.200	1.200	1.200	1.200	1.200	0
2023-07-11	1.210	1.210	1.200	1.200	1.200	1,630
2023-07-10	1.200	1.200	1.200	1.200	1.200	0
2023-07-07	1.240	1.240	1.200	1.200	1.200	1,500
2023-07-06	1.200	1.230	1.190	1.190	1.190	3,038
2023-07-05	1.210	1.220	1.200	1.220	1.220	8,500
2023-07-04	1.240	1.240	1.230	1.230	1.230	1,500
2023-07-03	1.230	1.230	1.210	1.230	1.230	10,400
2023-06-30	1.230	1.230	1.210	1.230	1.230	2,200

← NewerPage 14 of 20 · 1,197 trading daysOlder →

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.