MHP Hotel AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 3,768 |
| 2024-11-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-11-19 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-11-18 | 1.140 | 1.190 | 1.140 | 1.140 | 1.140 | 33,189 |
| 2024-11-15 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-11-14 | 1.150 | 1.210 | 1.140 | 1.210 | 1.210 | 9,890 |
| 2024-11-13 | 1.090 | 1.120 | 1.090 | 1.120 | 1.120 | 4,468 |
| 2024-11-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2024-11-11 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 433 |
| 2024-11-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-11-07 | 1.080 | 1.120 | 1.060 | 1.120 | 1.120 | 6,913 |
| 2024-11-06 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 469 |
| 2024-11-05 | 1.080 | 1.120 | 1.080 | 1.120 | 1.120 | 162 |
| 2024-11-04 | 1.140 | 1.140 | 1.090 | 1.130 | 1.130 | 2,100 |
| 2024-11-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-10-31 | 1.180 | 1.180 | 1.080 | 1.090 | 1.090 | 15,100 |
| 2024-10-30 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 2,771 |
| 2024-10-29 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 500 |
| 2024-10-28 | 1.120 | 1.160 | 1.120 | 1.160 | 1.160 | 501 |
| 2024-10-25 | 1.130 | 1.160 | 1.120 | 1.160 | 1.160 | 2,000 |
| 2024-10-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-10-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-22 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 1,055 |
| 2024-10-21 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 2,000 |
| 2024-10-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2024-10-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-10-16 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-10-15 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 3,370 |
| 2024-10-14 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 942 |
| 2024-10-11 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 1,000 |
| 2024-10-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-10-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-10-08 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 5,400 |
| 2024-10-07 | 1.180 | 1.190 | 1.130 | 1.130 | 1.130 | 3,147 |
| 2024-10-04 | 1.050 | 1.190 | 1.050 | 1.190 | 1.190 | 12,497 |
| 2024-10-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-10-02 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 3,741 |
| 2024-10-01 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 2,000 |
| 2024-09-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-27 | 1.070 | 1.130 | 1.070 | 1.110 | 1.110 | 5,692 |
| 2024-09-26 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-24 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 2,000 |
| 2024-09-23 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 1,000 |
| 2024-09-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-09-19 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 1,000 |
| 2024-09-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-17 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-09-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-09-12 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2024-09-11 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 6 |
| 2024-09-10 | 1.150 | 1.200 | 1.150 | 1.170 | 1.170 | 2,486 |
| 2024-09-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,907 |
| 2024-09-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-05 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 1,020 |
| 2024-09-04 | 1.110 | 1.210 | 1.110 | 1.210 | 1.210 | 2,958 |
| 2024-09-03 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 26,220 |
| 2024-09-02 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 4,619 |
| 2024-08-30 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 8,015 |
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.