MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 1.110 | 1.140 | 1.010 | 1.110 | 1.110 | 13,119 |
| 2022-10-13 | 1.210 | 1.210 | 1.110 | 1.110 | 1.110 | 9,701 |
| 2022-10-12 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 1,599 |
| 2022-10-11 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 14,428 |
| 2022-10-10 | 1.130 | 1.130 | 1.090 | 1.110 | 1.110 | 3,325 |
| 2022-10-07 | 1.130 | 1.130 | 1.040 | 1.130 | 1.130 | 12,400 |
| 2022-10-06 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 1,200 |
| 2022-10-05 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 3,183 |
| 2022-10-04 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,211 |
| 2022-10-03 | 1.240 | 1.240 | 1.160 | 1.170 | 1.170 | 3,381 |
| 2022-09-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2022-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-09-28 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 1,499 |
| 2022-09-27 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-09-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2022-09-23 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 1,768 |
| 2022-09-22 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 7,000 |
| 2022-09-21 | 1.180 | 1.360 | 1.180 | 1.230 | 1.230 | 5,774 |
| 2022-09-20 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-09-19 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 4,768 |
| 2022-09-16 | 1.290 | 1.290 | 1.150 | 1.150 | 1.150 | 15,477 |
| 2022-09-15 | 1.330 | 1.330 | 1.250 | 1.290 | 1.290 | 12,100 |
| 2022-09-14 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 1,383 |
| 2022-09-13 | 1.330 | 1.360 | 1.330 | 1.340 | 1.340 | 1,556 |
| 2022-09-12 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-09-09 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 530 |
| 2022-09-08 | 1.290 | 1.390 | 1.290 | 1.300 | 1.300 | 14,635 |
| 2022-09-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,535 |
| 2022-09-06 | 1.360 | 1.360 | 1.270 | 1.270 | 1.270 | 5,252 |
| 2022-09-05 | 1.360 | 1.360 | 1.350 | 1.360 | 1.360 | 15,000 |
| 2022-09-02 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 10,000 |
| 2022-09-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-08-31 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 10 |
| 2022-08-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2022-08-29 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2022-08-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2022-08-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2022-08-24 | 1.400 | 1.430 | 1.350 | 1.370 | 1.370 | 5,250 |
| 2022-08-23 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2022-08-22 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 1,133 |
| 2022-08-19 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 250 |
| 2022-08-18 | 1.410 | 1.410 | 1.350 | 1.370 | 1.370 | 12,760 |
| 2022-08-17 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 100 |
| 2022-08-16 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 9,000 |
| 2022-08-15 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 2,004 |
| 2022-08-12 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2022-08-11 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 10 |
| 2022-08-10 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 200 |
| 2022-08-09 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 2,000 |
| 2022-08-08 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 8,500 |
| 2022-08-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2022-08-04 | 1.470 | 1.470 | 1.380 | 1.450 | 1.450 | 21,868 |
| 2022-08-03 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 100 |
| 2022-08-02 | 1.330 | 1.400 | 1.330 | 1.390 | 1.390 | 16,260 |
| 2022-08-01 | 1.390 | 1.390 | 1.320 | 1.350 | 1.350 | 16,340 |
| 2022-07-29 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 31,200 |
| 2022-07-28 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 16,300 |
| 2022-07-27 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 750 |
| 2022-07-26 | 1.370 | 1.380 | 1.350 | 1.380 | 1.380 | 2,875 |
| 2022-07-25 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 5,000 |
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.