MHP Hotel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.260	1.260	1.230	1.250	1.250	12,235
2023-06-28	1.220	1.250	1.220	1.250	1.250	8,109
2023-06-27	1.210	1.250	1.210	1.250	1.250	23,900
2023-06-26	1.230	1.230	1.230	1.230	1.230	0
2023-06-23	1.220	1.250	1.220	1.230	1.230	1,200
2023-06-22	1.220	1.220	1.220	1.220	1.220	5,829
2023-06-21	1.260	1.260	1.250	1.250	1.250	2,000
2023-06-20	1.260	1.270	1.240	1.240	1.240	23,550
2023-06-19	1.260	1.270	1.260	1.260	1.260	19,695
2023-06-16	1.290	1.300	1.260	1.300	1.300	12,100
2023-06-15	1.300	1.300	1.240	1.290	1.290	7,127
2023-06-14	1.250	1.320	1.250	1.320	1.320	1,020
2023-06-13	1.210	1.320	1.210	1.320	1.320	22,561
2023-06-12	1.270	1.290	1.250	1.270	1.270	15,635
2023-06-09	1.210	1.250	1.210	1.240	1.240	6,657
2023-06-08	1.200	1.280	1.200	1.280	1.280	15,889
2023-06-07	1.190	1.220	1.190	1.220	1.220	4,169
2023-06-06	1.210	1.210	1.180	1.190	1.190	9,548
2023-06-05	1.200	1.200	1.200	1.200	1.200	0
2023-06-02	1.220	1.220	1.190	1.190	1.190	2,600
2023-06-01	1.200	1.210	1.200	1.210	1.210	3,712
2023-05-31	1.180	1.210	1.180	1.210	1.210	300
2023-05-30	1.220	1.220	1.220	1.220	1.220	0
2023-05-29	1.220	1.220	1.220	1.220	1.220	0
2023-05-26	1.220	1.220	1.220	1.220	1.220	0
2023-05-25	1.250	1.250	1.220	1.220	1.220	8
2023-05-24	1.230	1.260	1.230	1.260	1.260	7,166
2023-05-23	1.250	1.250	1.190	1.190	1.190	5,500
2023-05-22	1.250	1.250	1.250	1.250	1.250	0
2023-05-19	1.200	1.240	1.200	1.240	1.240	7,741
2023-05-18	1.220	1.240	1.200	1.240	1.240	42
2023-05-17	1.250	1.270	1.250	1.270	1.270	4,486
2023-05-16	1.240	1.250	1.230	1.230	1.230	1,934
2023-05-15	1.050	1.270	1.050	1.270	1.270	44,882
2023-05-12	1.080	1.080	1.080	1.080	1.080	0
2023-05-11	1.050	1.120	1.050	1.110	1.110	6,359
2023-05-10	1.060	1.110	1.060	1.090	1.090	6,906
2023-05-09	1.130	1.130	1.130	1.130	1.130	0
2023-05-08	1.080	1.130	1.080	1.130	1.130	22,231
2023-05-05	1.090	1.120	1.070	1.070	1.070	3,679
2023-05-04	1.060	1.120	1.060	1.090	1.090	6,800
2023-05-03	1.090	1.090	1.080	1.080	1.080	2,000
2023-05-02	1.070	1.070	1.070	1.070	1.070	0
2023-04-28	1.100	1.100	1.060	1.060	1.060	10,000
2023-04-27	1.120	1.170	1.120	1.170	1.170	1,000
2023-04-26	1.120	1.180	1.120	1.180	1.180	1,305
2023-04-25	1.090	1.090	1.090	1.090	1.090	0
2023-04-24	1.020	1.120	1.000	1.110	1.110	44,205
2023-04-21	1.090	1.090	1.080	1.080	1.080	1,000
2023-04-20	1.120	1.120	1.120	1.120	1.120	0
2023-04-19	1.130	1.130	1.130	1.130	1.130	0
2023-04-18	1.160	1.160	1.160	1.160	1.160	100
2023-04-17	1.130	1.130	1.130	1.130	1.130	0
2023-04-14	1.160	1.160	1.160	1.160	1.160	0
2023-04-13	1.160	1.160	1.160	1.160	1.160	5
2023-04-12	1.130	1.130	1.130	1.130	1.130	0
2023-04-11	1.140	1.160	1.140	1.160	1.160	400
2023-04-06	1.120	1.120	1.100	1.120	1.120	6,500
2023-04-05	1.170	1.170	1.150	1.150	1.150	1,636
2023-04-04	1.180	1.180	1.150	1.150	1.150	5,960

← NewerPage 15 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.