MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 200 |
| 2022-04-28 | 1.620 | 1.690 | 1.580 | 1.670 | 1.670 | 16,000 |
| 2022-04-27 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 37,000 |
| 2022-04-26 | 1.600 | 1.610 | 1.580 | 1.610 | 1.610 | 142,925 |
| 2022-04-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-04-22 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-04-21 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-04-20 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-04-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-04-14 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 400 |
| 2022-04-13 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 200 |
| 2022-04-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2022-04-11 | 1.620 | 1.620 | 1.550 | 1.550 | 1.550 | 105 |
| 2022-04-08 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 1,700 |
| 2022-04-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2022-04-06 | 1.600 | 1.660 | 1.600 | 1.610 | 1.610 | 4,250 |
| 2022-04-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-04-04 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 12,090 |
| 2022-04-01 | 1.550 | 1.660 | 1.550 | 1.560 | 1.560 | 12,847 |
| 2022-03-31 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 336 |
| 2022-03-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-03-21 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 26,000 |
| 2022-03-18 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-17 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-11 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-09 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 2,000 |
| 2022-03-08 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 32,934 |
| 2022-03-07 | 1.590 | 1.590 | 1.530 | 1.530 | 1.530 | 17,010 |
| 2022-03-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2022-03-01 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 150 |
| 2022-02-28 | 1.600 | 1.600 | 1.460 | 1.530 | 1.530 | 5,750 |
| 2022-02-25 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 1,610 |
| 2022-02-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2022-02-23 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 10,261 |
| 2022-02-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-02-21 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 4,150 |
| 2022-02-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-02-17 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 2,000 |
| 2022-02-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-02-15 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 2,555 |
| 2022-02-14 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 10 |
| 2022-02-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-02-10 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 1,724 |
| 2022-02-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-02-08 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 2,000 |
← NewerPage 20 of 20 · 1,197 trading days
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.