MHP Hotel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.100	1.140	1.100	1.140	1.140	1,000
2023-03-31	1.120	1.170	1.120	1.160	1.160	400
2023-03-30	1.100	1.170	1.100	1.170	1.170	600
2023-03-29	1.110	1.170	1.110	1.140	1.140	1,098
2023-03-28	1.130	1.130	1.130	1.130	1.130	0
2023-03-27	1.150	1.150	1.150	1.150	1.150	0
2023-03-24	1.170	1.170	1.150	1.150	1.150	2,500
2023-03-23	1.180	1.180	1.150	1.150	1.150	1
2023-03-22	1.120	1.150	1.120	1.150	1.150	1,198
2023-03-21	1.180	1.180	1.170	1.170	1.170	1
2023-03-20	1.180	1.180	1.180	1.180	1.180	0
2023-03-17	1.170	1.170	1.170	1.170	1.170	277
2023-03-16	1.110	1.140	1.110	1.140	1.140	400
2023-03-15	1.220	1.220	1.140	1.160	1.160	26,359
2023-03-14	1.170	1.220	1.170	1.180	1.180	1,200
2023-03-13	1.160	1.190	1.150	1.190	1.190	47,000
2023-03-10	1.200	1.200	1.180	1.200	1.200	2,763
2023-03-09	1.210	1.250	1.210	1.250	1.250	1,142
2023-03-08	1.250	1.250	1.250	1.250	1.250	2,015
2023-03-07	1.160	1.240	1.150	1.220	1.220	60,098
2023-03-06	1.200	1.200	1.180	1.180	1.180	100
2023-03-03	1.190	1.190	1.190	1.190	1.190	0
2023-03-02	1.240	1.240	1.190	1.190	1.190	1,402
2023-03-01	1.190	1.230	1.180	1.230	1.230	2,695
2023-02-28	1.170	1.190	1.130	1.190	1.190	1,101
2023-02-27	1.110	1.160	1.110	1.140	1.140	801
2023-02-24	1.180	1.180	1.180	1.180	1.180	0
2023-02-23	1.180	1.180	1.180	1.180	1.180	0
2023-02-22	1.120	1.180	1.110	1.180	1.180	400
2023-02-21	1.180	1.180	1.170	1.170	1.170	10
2023-02-20	1.120	1.170	1.120	1.170	1.170	1,000
2023-02-17	1.180	1.180	1.180	1.180	1.180	100
2023-02-16	1.120	1.170	1.120	1.170	1.170	800
2023-02-15	1.170	1.180	1.110	1.180	1.180	10,015
2023-02-14	1.150	1.150	1.150	1.150	1.150	12,471
2023-02-13	1.150	1.150	1.130	1.130	1.130	869
2023-02-10	1.170	1.170	1.100	1.100	1.100	5,724
2023-02-09	1.110	1.180	1.110	1.170	1.170	9,300
2023-02-08	1.180	1.180	1.110	1.160	1.160	32,485
2023-02-07	1.120	1.260	1.120	1.180	1.180	59,395
2023-02-06	1.260	1.260	1.010	1.120	1.120	26,820
2023-02-03	1.250	1.260	1.250	1.260	1.260	400
2023-02-02	1.220	1.260	1.200	1.260	1.260	112
2023-02-01	1.270	1.270	1.200	1.270	1.270	350
2023-01-31	1.260	1.260	1.260	1.260	1.260	100
2023-01-30	1.270	1.270	1.200	1.260	1.260	62,385
2023-01-27	1.210	1.260	1.210	1.250	1.250	3,708
2023-01-26	1.230	1.260	1.200	1.260	1.260	10,504
2023-01-25	1.220	1.240	1.200	1.230	1.230	8,200
2023-01-24	1.260	1.260	1.180	1.230	1.230	14,105
2023-01-23	1.250	1.260	1.180	1.250	1.250	11,850
2023-01-20	1.260	1.260	1.250	1.250	1.250	5,923
2023-01-19	1.280	1.280	1.200	1.260	1.260	12,394
2023-01-18	1.280	1.280	1.190	1.280	1.280	37,494
2023-01-17	1.280	1.280	1.280	1.280	1.280	1,823
2023-01-16	1.270	1.280	1.240	1.280	1.280	8,616
2023-01-13	1.280	1.280	1.200	1.270	1.270	36,274
2023-01-12	1.290	1.320	1.250	1.270	1.270	21,443
2023-01-11	1.280	1.280	1.230	1.230	1.230	1,094
2023-01-10	1.280	1.280	1.270	1.280	1.280	2,415

← NewerPage 16 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.