MHP Hotel AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.270	1.270	1.270	1.270	1.270	1,531
2023-01-06	1.230	1.270	1.210	1.270	1.270	7,300
2023-01-05	1.250	1.270	1.250	1.270	1.270	1,261
2023-01-04	1.250	1.250	1.250	1.250	1.250	1,410
2023-01-03	1.200	1.250	1.150	1.250	1.250	2,760
2023-01-02	1.260	1.290	1.120	1.220	1.220	7,701
2022-12-30	1.180	1.330	1.180	1.330	1.330	3,538
2022-12-29	1.140	1.180	1.140	1.180	1.180	2,084
2022-12-28	1.120	1.140	1.120	1.140	1.140	1,746
2022-12-27	1.150	1.200	1.120	1.120	1.120	10,105
2022-12-23	1.150	1.150	1.130	1.150	1.150	3,671
2022-12-22	1.140	1.150	1.140	1.150	1.150	1,962
2022-12-21	1.150	1.170	1.140	1.140	1.140	2,977
2022-12-20	1.230	1.230	1.110	1.110	1.110	8,148
2022-12-19	1.180	1.180	1.140	1.140	1.140	3,200
2022-12-16	1.180	1.180	1.130	1.180	1.180	6,071
2022-12-15	1.210	1.210	1.160	1.180	1.180	4,043
2022-12-14	1.210	1.250	1.200	1.250	1.250	2,562
2022-12-13	1.210	1.250	1.150	1.250	1.250	17,134
2022-12-12	1.210	1.210	1.210	1.210	1.210	1,868
2022-12-09	1.220	1.220	1.210	1.210	1.210	2,046
2022-12-08	1.250	1.250	1.220	1.220	1.220	2,798
2022-12-07	1.210	1.270	1.210	1.270	1.270	11,280
2022-12-06	1.200	1.200	1.190	1.190	1.190	9,000
2022-12-05	1.200	1.250	1.200	1.200	1.200	5,581
2022-12-02	1.250	1.250	1.200	1.200	1.200	2,653
2022-12-01	1.290	1.290	1.200	1.250	1.250	11,703
2022-11-30	1.300	1.300	1.200	1.240	1.240	16,150
2022-11-29	1.290	1.310	1.210	1.240	1.240	23,768
2022-11-28	1.290	1.290	1.280	1.280	1.280	2,888
2022-11-25	1.260	1.290	1.260	1.290	1.290	3,355
2022-11-24	1.260	1.260	1.260	1.260	1.260	3,187
2022-11-23	1.210	1.250	1.210	1.220	1.220	3,420
2022-11-22	1.200	1.210	1.200	1.210	1.210	3,403
2022-11-21	1.200	1.200	1.200	1.200	1.200	3,473
2022-11-18	1.190	1.230	1.150	1.200	1.200	12,460
2022-11-17	1.220	1.220	1.130	1.150	1.150	6,364
2022-11-16	1.230	1.260	1.220	1.220	1.220	3,673
2022-11-15	1.230	1.230	1.230	1.230	1.230	3,231
2022-11-14	1.230	1.230	1.230	1.230	1.230	3,289
2022-11-11	1.220	1.270	1.220	1.230	1.230	16,287
2022-11-10	1.180	1.220	1.180	1.220	1.220	3,470
2022-11-09	1.200	1.200	1.180	1.180	1.180	3,305
2022-11-08	1.250	1.250	1.200	1.200	1.200	3,551
2022-11-07	1.270	1.270	1.270	1.270	1.270	20
2022-11-04	1.280	1.280	1.180	1.180	1.180	73,984
2022-11-03	1.300	1.300	1.210	1.280	1.280	8,969
2022-11-02	1.220	1.300	1.220	1.250	1.250	29,579
2022-11-01	1.280	1.280	1.220	1.220	1.220	2,488
2022-10-31	1.300	1.300	1.280	1.280	1.280	3,042
2022-10-28	1.300	1.300	1.300	1.300	1.300	2,116
2022-10-27	1.270	1.300	1.190	1.300	1.300	23,530
2022-10-26	1.210	1.300	1.170	1.270	1.270	14,374
2022-10-25	1.150	1.230	1.130	1.210	1.210	3,487
2022-10-24	1.110	1.130	1.110	1.130	1.130	11,332
2022-10-21	1.110	1.110	1.110	1.110	1.110	0
2022-10-20	1.140	1.140	1.140	1.140	1.140	0
2022-10-19	1.130	1.130	1.130	1.130	1.130	0
2022-10-18	1.120	1.160	1.110	1.110	1.110	5,819
2022-10-17	1.110	1.120	1.090	1.090	1.090	1,677

← NewerPage 17 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.