Dusseldorf - Delayed Quote EUR

Hyatt Hotels Corp (1HTA.DU)

Compare
147.50
-0.50
(-0.34%)
As of 4:30:27 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 2025147.80147.80147.50147.50147.50-
Jan 22, 2025149.05149.15148.00148.00148.00-
Jan 21, 2025149.80150.15148.50148.50148.50-
Jan 20, 2025150.50150.55149.55149.80149.80-
Jan 17, 2025149.85152.05149.85152.05152.05-
Jan 16, 2025149.65150.70149.35150.70150.70-
Jan 15, 2025148.75151.55148.65150.85150.85-
Jan 14, 2025147.80149.15147.80148.25148.25-
Jan 13, 2025146.85148.60146.55148.50148.50-
Jan 10, 2025147.10148.20147.00148.15148.15-
Jan 9, 2025146.85147.05146.85147.05147.05-
Jan 8, 2025147.20148.00147.20148.00148.00-
Jan 7, 2025146.85148.35146.70148.35148.35-
Jan 6, 2025150.95150.95149.70149.70149.70-
Jan 3, 2025151.20151.45150.90151.45151.45-
Jan 2, 2025150.85152.40150.85150.90150.90-
Dec 30, 2024150.70150.75150.35150.35150.35-
Dec 27, 2024152.20152.20150.20150.50150.50-
Dec 23, 2024152.50152.75149.45149.45149.45-
Dec 20, 2024148.50152.70148.00152.70152.70-
Dec 19, 2024144.95148.00144.90148.00148.00-
Dec 18, 2024149.30150.85149.30150.85150.85-
Dec 17, 2024151.20151.30149.95149.95149.95-
Dec 16, 2024150.40154.80150.30153.55153.55-
Dec 13, 2024151.55152.20150.35150.35150.35-
Dec 12, 2024152.20153.85152.20153.00153.00-
Dec 11, 2024150.50153.45150.50153.45153.45-
Dec 10, 2024149.25151.95149.25151.95151.95-
Dec 9, 2024154.05154.05149.95149.95149.95-
Dec 6, 2024154.65156.65154.55155.45155.45-
Dec 5, 2024152.75155.80152.65155.80155.80-
Dec 4, 2024149.70151.00149.70151.00151.00-
Dec 3, 2024148.40149.85148.15149.65149.65-
Dec 2, 2024149.75150.15148.55148.75148.75-
Nov 29, 2024147.00149.20147.00149.20149.20-
Nov 28, 2024147.25147.40147.25147.35147.35-
Nov 27, 2024148.45148.45146.50146.50146.50-
Nov 26, 2024152.15152.15149.15149.15149.15-
Nov 25, 2024148.80152.95148.80152.95152.95-
Nov 22, 2024 0.15 Dividend
Nov 22, 2024148.05150.30148.05150.30150.30-
Nov 21, 2024146.15148.60146.05148.60148.45-
Nov 20, 2024144.10145.85143.70145.85145.70-
Nov 19, 2024143.55143.60141.50143.60143.46-
Nov 18, 2024144.30144.30143.50143.50143.36-
Nov 15, 2024148.20148.20145.40145.40145.25-
Nov 14, 2024150.20151.75150.20151.15151.00-
Nov 13, 2024147.25150.85147.20150.85150.70-
Nov 12, 2024147.10147.45146.45147.45147.30-
Nov 11, 2024144.05146.45144.05145.80145.65-
Nov 8, 2024141.95144.70141.85144.40144.25-
Nov 7, 2024141.70143.65141.55143.65143.50-
Nov 6, 2024134.45141.95134.45141.95141.81-
Nov 5, 2024130.80131.95130.10130.55130.42-
Nov 4, 2024132.35132.45131.05131.30131.17-
Nov 1, 2024134.10134.80133.90133.90133.76-
Oct 31, 2024143.95143.95134.15134.15134.01-
Oct 30, 2024144.20145.55143.75145.55145.40-
Oct 29, 2024144.30144.30143.80143.80143.65-
Oct 28, 2024143.10144.90142.90144.30144.15-
Oct 25, 2024140.05142.40140.05142.05141.91-
Oct 24, 2024136.35140.60136.20140.60140.46-
Oct 23, 2024141.65141.85137.80137.80137.66-
Oct 22, 2024139.65141.10139.30141.10140.96-
Oct 21, 2024140.95141.25140.15140.15140.01-
Oct 18, 2024139.90141.25139.85141.25141.11-
Oct 17, 2024140.50141.75140.50141.75141.61-
Oct 16, 2024138.75140.75138.30140.75140.61-
Oct 15, 2024139.15139.55138.45138.45138.31-
Oct 14, 2024141.05141.05139.85139.85139.71-
Oct 11, 2024140.20142.00140.00141.45141.31-
Oct 10, 2024139.90140.85139.90140.85140.71-
Oct 9, 2024138.00140.30138.00140.30140.16-
Oct 8, 2024138.00138.50137.85138.50138.36-
Oct 7, 2024139.20139.20138.55138.65138.51-
Oct 4, 2024135.25139.10135.25139.10138.96-
Oct 3, 2024135.60135.60134.65135.05134.91-
Oct 2, 2024134.05135.80133.95135.80135.66-
Oct 1, 2024135.75136.10132.75134.45134.31-
Sep 30, 2024140.95140.95136.15136.15136.01-
Sep 27, 2024140.60142.65140.50141.25141.11-
Sep 26, 2024137.20140.30137.15140.30140.16-
Sep 25, 2024138.00139.35137.90137.90137.76-
Sep 24, 2024135.85139.00135.75139.00138.86-
Sep 23, 2024138.05138.70135.75135.75135.61-
Sep 20, 2024137.15137.85137.00137.85137.71-
Sep 19, 2024132.95137.55132.90137.55137.41-
Sep 18, 2024132.70133.15132.60132.90132.77-
Sep 17, 2024129.40132.30129.40131.70131.57-
Sep 16, 2024130.45131.45130.30130.35130.22-
Sep 13, 2024130.30131.35130.30131.15131.02-
Sep 12, 2024131.25131.60131.20131.20131.07-
Sep 11, 2024128.50130.00128.20130.00129.87-
Sep 10, 2024131.10131.25127.55127.55127.42-
Sep 9, 2024129.95132.70129.95132.55132.42-
Sep 6, 2024131.80132.85130.30130.30130.17-
Sep 5, 2024132.50133.25132.20132.20132.07-
Sep 4, 2024133.75133.95133.05133.05132.92-
Sep 3, 2024136.40136.50135.90136.05135.91-
Sep 2, 2024136.55136.55136.25136.50136.36-
Aug 30, 2024133.95136.05133.80135.70135.56-
Aug 29, 2024131.30135.05131.30135.05134.91-
Aug 28, 2024132.50132.80132.40132.40132.27-
Aug 27, 2024 0.15 Dividend
Aug 27, 2024130.75132.55130.75132.55132.42-
Aug 26, 2024132.25133.10131.75131.75131.47-
Aug 23, 2024129.85132.45129.85131.95131.67-
Aug 22, 2024129.60131.60129.60131.60131.32-
Aug 21, 2024127.95130.10127.95130.10129.82-
Aug 20, 2024131.65131.65129.45129.45129.17-
Aug 19, 2024128.75131.00128.75131.00130.72-
Aug 16, 2024129.05129.75128.80129.75129.47-
Aug 15, 2024126.50129.35126.35129.35129.07-
Aug 14, 2024122.55125.45122.15125.45125.18-
Aug 13, 2024121.55123.05121.55123.05122.79-
Aug 12, 2024123.05123.05122.30122.60122.34-
Aug 9, 2024121.40123.65121.35123.65123.38-
Aug 8, 2024118.45122.30118.35122.30122.04-
Aug 7, 2024120.90120.90118.15119.55119.29-
Aug 6, 2024122.60122.60121.70121.95121.69-
Aug 5, 2024123.85123.85120.35121.70121.44-
Aug 2, 2024129.85129.90123.70125.10124.83-
Aug 1, 2024135.85136.45130.50130.50130.22-
Jul 31, 2024139.70139.75136.95136.95136.66-
Jul 30, 2024139.10140.35138.10139.80139.50-
Jul 29, 2024137.95139.60137.95138.50138.20-
Jul 26, 2024138.30138.65138.15138.65138.35-
Jul 25, 2024138.45138.50137.10137.90137.6072
Jul 24, 2024142.35142.45139.55139.55139.25-
Jul 23, 2024140.90143.25140.90142.55142.241
Jul 22, 2024141.85141.85139.95141.30141.00-
Jul 19, 2024140.15140.55139.90140.55140.25-
Jul 18, 2024143.55143.95142.10142.10141.79-
Jul 17, 2024148.45148.45144.95144.95144.64-
Jul 16, 2024144.10147.85143.90147.85147.53-
Jul 15, 2024142.65144.10142.65144.10143.79-
Jul 12, 2024140.30142.90140.10142.90142.59-
Jul 11, 2024140.30140.75140.10140.20139.90-
Jul 10, 2024137.05139.45137.00139.45139.15-
Jul 9, 2024137.15139.40137.10139.40139.10-
Jul 8, 2024137.00137.15136.70137.05136.76-
Jul 5, 2024137.75137.75136.45136.80136.51-
Jul 4, 2024138.15138.35137.85137.85137.55-
Jul 3, 2024138.15138.50138.00138.20137.90-
Jul 2, 2024138.30138.80138.25138.80138.50-
Jul 1, 2024140.95141.10137.80137.80137.50-
Jun 28, 2024138.90140.90138.90140.90140.60-
Jun 27, 2024138.85138.90138.65138.70138.40-
Jun 26, 2024139.85140.00138.80138.80138.50-
Jun 25, 2024139.75140.35139.75139.80139.50-
Jun 24, 2024138.45139.65138.40139.65139.35-
Jun 21, 2024139.70140.00139.40139.40139.10-
Jun 20, 2024140.00140.25140.00140.25139.95-
Jun 19, 2024139.80139.95139.75139.75139.45-
Jun 18, 2024139.70140.10139.35140.10139.80-
Jun 17, 2024137.45139.20137.15139.20138.90-
Jun 14, 2024138.30138.35137.05137.05136.76-
Jun 13, 2024138.20139.20137.95139.20138.90-
Jun 12, 2024135.65137.85135.55137.25136.96-
Jun 11, 2024135.30135.40135.00135.00134.71-
Jun 10, 2024134.70135.60134.55135.60135.31-
Jun 7, 2024133.65134.15133.40133.90133.61-
Jun 6, 2024132.90134.10132.90133.10132.81-
Jun 5, 2024132.25132.55132.10132.55132.27-
Jun 4, 2024132.10133.45131.95133.45133.16-
Jun 3, 2024135.75135.85130.80130.80130.52-
May 31, 2024134.35134.85134.00134.80134.51-
May 30, 2024133.00134.35132.60134.20133.91-
May 29, 2024 0.15 Dividend
May 29, 2024135.55135.55133.05133.05132.76-
May 28, 2024135.90136.15135.60135.60135.16-
May 27, 2024136.10136.25136.00136.25135.81-
May 24, 2024135.55137.05135.40136.75136.31-
May 23, 2024138.40138.40137.35137.35136.90-
May 22, 2024138.10138.90138.10138.90138.45-
May 21, 2024138.20138.25137.10137.85137.40-
May 20, 2024136.65138.45136.65138.45138.00-
May 17, 2024136.95137.35136.90136.90136.45-
May 16, 2024136.75137.35136.75137.30136.85-
May 15, 2024138.75138.75138.15138.15137.70-
May 14, 2024138.15138.40137.95138.40137.95-
May 13, 2024141.00141.05138.50138.50138.05-
May 10, 2024141.30141.75140.35140.35139.89-
May 9, 2024135.30138.70135.15138.55138.10-
May 8, 2024139.75139.80137.60137.60137.15-
May 7, 2024140.45140.50140.20140.20139.74-
May 6, 2024139.60140.30139.55139.55139.10-
May 3, 2024141.50141.70140.00140.00139.54-
May 2, 2024138.15141.15138.15141.15140.69-
Apr 30, 2024141.95141.95140.05140.05139.59-
Apr 29, 2024141.05142.65141.05141.60141.14-
Apr 26, 2024140.55142.40140.55142.40141.94-
Apr 25, 2024140.90141.65140.90140.90140.44-
Apr 24, 2024139.30143.70139.30141.75141.29-
Apr 23, 2024137.25139.55137.10139.55139.10-
Apr 22, 2024137.20138.15137.20138.15137.70-
Apr 19, 2024138.10138.70137.00137.00136.55-
Apr 18, 2024139.50140.05139.25139.35138.90-
Apr 17, 2024140.75140.80139.50139.50139.05-
Apr 16, 2024142.85142.85140.25140.60140.14-
Apr 15, 2024143.35145.95142.70142.70142.2480
Apr 12, 2024146.40147.10144.95144.95144.48-
Apr 11, 2024144.85146.25144.40146.25145.77-
Apr 10, 2024144.65145.70144.65145.70145.23-
Apr 9, 2024144.45144.55142.80144.40143.93-
Apr 8, 2024144.70145.20144.70145.20144.73-
Apr 5, 2024143.65144.95143.55144.95144.48-
Apr 4, 2024144.95146.05144.95146.05145.58-
Apr 3, 2024143.70145.20143.70145.20144.73-
Apr 2, 2024146.90146.90144.25144.25143.78-
Mar 28, 2024148.40148.90148.05148.05147.57-
Mar 27, 2024147.10147.95147.05147.45146.97-
Mar 26, 2024145.65147.25145.60147.15146.67-
Mar 25, 2024146.60147.20146.60146.85146.37-
Mar 22, 2024146.90147.20146.60147.20146.72-
Mar 21, 2024144.35146.35144.35146.35145.87-
Mar 20, 2024144.35145.40144.35145.15144.68-
Mar 19, 2024143.35144.45143.35144.45143.98-
Mar 18, 2024140.80144.05140.70144.05143.58-
Mar 15, 2024143.10143.10140.90140.90140.44-
Mar 14, 2024143.30143.55142.40142.40141.94-
Mar 13, 2024143.00144.25142.90144.25143.78-
Mar 12, 2024140.70143.00140.65143.00142.54-
Mar 11, 2024138.95140.95138.95140.95140.49-
Mar 8, 2024142.70144.05142.70142.80142.34-
Mar 7, 2024143.80144.15143.45143.45142.98-
Mar 6, 2024144.95146.15144.95146.15145.67-
Mar 5, 2024144.05145.75144.05145.75145.28-
Mar 4, 2024144.95145.10144.20144.20143.73-
Mar 1, 2024141.85144.75141.75144.75144.28-
Feb 29, 2024140.20141.95139.75141.95141.49-
Feb 28, 2024139.50140.60139.45140.60140.14-
Feb 27, 2024 0.15 Dividend
Feb 27, 2024138.75138.95138.05138.05137.60-
Feb 26, 2024138.25138.30137.80137.80137.20-
Feb 23, 2024124.65138.40119.90138.40137.80-
Feb 22, 2024122.70125.25122.70125.25124.71-
Feb 21, 2024122.05123.40121.95123.40122.86-
Feb 20, 2024122.70122.85122.35122.85122.32-
Feb 19, 2024122.90123.25122.90123.00122.47-
Feb 16, 2024124.60124.60123.50123.50122.96-
Feb 15, 2024120.20124.35120.05124.35123.81-
Feb 14, 2024117.75120.00117.75120.00119.48-
Feb 13, 2024122.85122.90117.70117.70117.19-
Feb 12, 2024120.65122.50120.65122.50121.97-
Feb 9, 2024121.25121.35120.20120.20119.68-
Feb 8, 2024119.90121.70119.85121.70121.17-
Feb 7, 2024120.00120.70119.75120.70120.18-
Feb 6, 2024119.50120.30119.50120.30119.78-
Feb 5, 2024120.95121.10119.15119.15118.63-
Feb 2, 2024119.60120.80119.50120.80120.28-
Feb 1, 2024118.55118.75118.10118.10117.59-
Jan 31, 2024120.45120.65120.05120.05119.53-
Jan 30, 2024120.85121.80120.65121.80121.27-
Jan 29, 2024119.95120.15119.95120.10119.58-
Jan 26, 2024120.40120.40119.90119.90119.38-
Jan 25, 2024120.00122.50119.95121.10120.57-
Jan 24, 2024120.50120.75120.35120.40119.88-
Jan 23, 2024119.75121.35119.75121.30120.77-