MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 5,097 |
| 2022-07-21 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 775 |
| 2022-07-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-18 | 1.400 | 1.490 | 1.400 | 1.470 | 1.470 | 530 |
| 2022-07-15 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-07-13 | 1.400 | 1.470 | 1.400 | 1.470 | 1.470 | 2,110 |
| 2022-07-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 100 |
| 2022-07-11 | 1.460 | 1.480 | 1.370 | 1.370 | 1.370 | 961 |
| 2022-07-08 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 461 |
| 2022-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 42,000 |
| 2022-07-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 50 |
| 2022-07-05 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 350 |
| 2022-07-04 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 150 |
| 2022-07-01 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 4,105 |
| 2022-06-30 | 1.470 | 1.470 | 1.350 | 1.400 | 1.400 | 11,205 |
| 2022-06-29 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 4,625 |
| 2022-06-28 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-06-27 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-06-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-06-23 | 1.540 | 1.610 | 1.540 | 1.540 | 1.540 | 514 |
| 2022-06-22 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 1,950 |
| 2022-06-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-06-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-06-17 | 1.390 | 1.500 | 1.390 | 1.460 | 1.460 | 2,904 |
| 2022-06-16 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 2,000 |
| 2022-06-15 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 9,478 |
| 2022-06-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-06-13 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 190 |
| 2022-06-10 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 2,100 |
| 2022-06-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-06-08 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,756 |
| 2022-06-07 | 1.520 | 1.520 | 1.480 | 1.490 | 1.490 | 7,810 |
| 2022-06-06 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 50 |
| 2022-06-03 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 305 |
| 2022-06-02 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 700 |
| 2022-06-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-05-31 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 4,677 |
| 2022-05-30 | 1.460 | 1.480 | 1.430 | 1.480 | 1.480 | 6,350 |
| 2022-05-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-05-26 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2022-05-25 | 1.510 | 1.510 | 1.480 | 1.490 | 1.490 | 3,250 |
| 2022-05-24 | 1.570 | 1.570 | 1.535 | 1.535 | 1.535 | 1,000 |
| 2022-05-23 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 6,903 |
| 2022-05-20 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-05-19 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 16,753 |
| 2022-05-18 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 2,000 |
| 2022-05-17 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 2,300 |
| 2022-05-16 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-05-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-05-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-05-11 | 1.650 | 1.650 | 1.550 | 1.570 | 1.570 | 2,505 |
| 2022-05-10 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 500 |
| 2022-05-09 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 2,000 |
| 2022-05-06 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 1,062 |
| 2022-05-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2022-05-04 | 1.640 | 1.650 | 1.600 | 1.630 | 1.630 | 2,070 |
| 2022-05-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2022-05-02 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 34,241 |
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.