Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Hyatt Hotels Corp (1HTA.SG)

98.38
-1.42
(-1.42%)
At close: April 30 at 9:43:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202598.9898.9897.6098.3898.38-
Apr 29, 202598.6699.8098.5299.8099.80-
Apr 28, 202598.3498.3498.3498.3498.34-
Apr 25, 202599.1499.1498.7698.9698.96-
Apr 24, 202597.0299.9097.0299.3699.36-
Apr 23, 202594.8898.9094.8897.2497.24-
Apr 22, 202590.0290.0290.0290.0290.02-
Apr 17, 202593.4293.4293.3893.3893.38-
Apr 16, 202594.3494.3491.6891.6891.68-
Apr 15, 202595.4496.0895.4496.0896.08-
Apr 14, 202598.7098.7095.6296.0896.08-
Apr 11, 202598.9099.0895.4499.0899.08-
Apr 10, 2025107.95107.95107.95107.95107.95-
Apr 9, 202592.6892.6892.6892.6892.68-
Apr 8, 202597.2497.2494.7894.8294.82-
Apr 7, 202597.3297.3297.3297.3297.32-
Apr 4, 2025103.30103.3099.7899.7899.78-
Apr 3, 2025107.45107.45103.50103.50103.50-
Apr 2, 2025112.20114.95112.20114.95114.95-
Apr 1, 2025112.50112.50110.95111.65111.65-
Mar 31, 2025111.60112.95111.20112.95112.95-
Mar 28, 2025115.30115.30115.30115.30115.30-
Mar 27, 2025116.15116.25116.15116.25116.2530
Mar 26, 2025116.20116.20116.20116.20116.20-
Mar 25, 2025114.30114.30114.30114.30114.30-
Mar 24, 2025112.55112.55112.55112.55112.55-
Mar 21, 2025114.15114.15114.15114.15114.15-
Mar 20, 2025115.35115.35115.35115.35115.35-
Mar 19, 2025111.90111.90111.90111.90111.90-
Mar 18, 2025115.55115.55115.55115.55115.55-
Mar 17, 2025110.30110.30110.30110.30110.30-
Mar 14, 2025111.55111.95111.55111.95111.95-
Mar 13, 2025114.40114.40114.40114.40114.40-
Mar 12, 2025116.45116.45113.60114.70114.70-
Mar 11, 2025119.10119.10116.25116.75116.75-
Mar 10, 2025124.35124.35124.35124.35124.35-
Mar 7, 2025126.05126.05126.05126.05126.05-
Mar 6, 2025128.85128.85126.45126.65126.65-
Mar 5, 2025128.95129.30128.95129.30129.30-
Mar 4, 2025132.90132.90129.15129.15129.15-
Mar 3, 2025134.85134.85133.30133.30133.30-
Feb 28, 2025 0.132855 Dividend
Feb 28, 2025133.15133.15133.15133.15133.15-
Feb 27, 2025133.05133.05132.70132.70132.55-
Feb 26, 2025131.60133.40131.60133.40133.25-
Feb 25, 2025131.20132.10131.20132.10131.95-
Feb 24, 2025132.95132.95132.70132.70132.55-
Feb 21, 2025138.25138.25138.25138.25138.09-
Feb 20, 2025140.05140.05137.25138.15137.99-
Feb 19, 2025139.05140.90138.45140.90140.74-
Feb 18, 2025136.55140.45136.55140.05139.89-
Feb 17, 2025135.55135.80135.55135.80135.65-
Feb 14, 2025141.00141.00141.00141.00140.84-
Feb 13, 2025154.85154.85154.85154.85154.67-
Feb 12, 2025152.65155.65152.65155.65155.47-
Feb 11, 2025156.55156.55153.00153.00152.83-
Feb 10, 2025158.35158.35157.05157.05156.87-
Feb 7, 2025159.50159.50158.30158.50158.32-
Feb 6, 2025152.05152.05152.05152.05151.88-
Feb 5, 2025150.90153.10150.90152.35152.18-
Feb 4, 2025151.40152.10151.10152.10151.93-
Feb 3, 2025152.15152.15151.65152.05151.88-
Jan 31, 2025152.60152.60152.05152.05151.88-
Jan 30, 2025150.60153.20150.60153.20153.03-
Jan 29, 2025150.70151.65150.70151.65151.48-
Jan 28, 2025148.35151.60148.35151.60151.43-
Jan 27, 2025146.35148.20146.35148.20148.03-
Jan 24, 2025147.95147.95147.55147.55147.38-
Jan 23, 2025147.75149.15147.75149.05148.88-
Jan 22, 2025149.35149.35147.90147.90147.73-
Jan 21, 2025149.95149.95147.30148.75148.58-
Jan 20, 2025150.60150.60149.35149.50149.33-
Jan 17, 2025150.05152.60150.05152.60152.43-
Jan 16, 2025149.85151.00149.70149.70149.53-
Jan 15, 2025148.90151.00148.90149.85149.68-
Jan 14, 2025148.10149.55147.75149.00148.83-
Jan 13, 2025147.00148.85147.00148.85148.68-
Jan 10, 2025147.25147.60147.25147.60147.43-
Jan 9, 2025147.05147.05147.05147.05146.88-
Jan 8, 2025147.35147.35147.35147.35147.18-
Jan 7, 2025147.00147.00147.00147.00146.83-
Jan 6, 2025151.15151.15151.15151.15150.98-
Jan 3, 2025151.60151.80151.60151.80151.63-
Jan 2, 2025151.05151.80151.05151.80151.63-
Dec 30, 2024150.90150.90150.90150.90150.73-
Dec 27, 2024152.35152.35152.35152.35152.18-
Dec 23, 2024152.85152.85149.60149.60149.43-
Dec 20, 2024148.70148.70148.70148.70148.53-
Dec 19, 2024145.05145.05145.05145.05144.89-
Dec 18, 2024149.45149.45149.45149.45149.28-
Dec 17, 2024151.40151.40149.60149.60149.43-
Dec 16, 2024150.55152.25150.55152.25152.08-
Dec 13, 2024151.70151.70150.40151.00150.83-
Dec 12, 2024152.50153.20152.50152.50152.33-
Dec 11, 2024150.55153.55150.55153.20153.03-
Dec 10, 2024149.40152.50149.40150.65150.48-
Dec 9, 2024154.10154.10150.45150.45150.28-
Dec 6, 2024154.85155.45154.75155.45155.27-
Dec 5, 2024153.15155.40153.15155.40155.22-
Dec 4, 2024149.85152.00149.85152.00151.83-
Dec 3, 2024148.50150.45148.50150.10149.93-
Dec 2, 2024150.00150.00148.80148.80148.63-
Nov 29, 2024147.15148.35147.15148.35148.18-
Nov 28, 2024147.40147.45147.40147.45147.28-
Nov 27, 2024148.60148.60146.55147.30147.13-
Nov 26, 2024152.30152.30149.15149.40149.23-
Nov 25, 2024148.95152.85148.95152.85152.68-
Nov 22, 2024 0.132855 Dividend
Nov 22, 2024148.25150.30148.25150.20150.03-
Nov 21, 2024146.05149.00146.05148.65148.33-
Nov 20, 2024144.25145.85144.25145.85145.54-
Nov 19, 2024143.55143.75143.30143.75143.44-
Nov 18, 2024144.40144.40143.85143.85143.54-
Nov 15, 2024148.35148.35145.55145.90145.59-
Nov 14, 2024150.40151.30149.80150.45150.13-
Nov 13, 2024147.35150.75147.35150.30149.98-
Nov 12, 2024147.25147.50147.25147.45147.13-
Nov 11, 2024144.20146.80144.20146.80146.49-
Nov 8, 2024142.10145.15142.10143.90143.59-
Nov 7, 2024141.95143.75141.80142.50142.20-
Nov 6, 2024134.30134.30134.30134.30134.01-
Nov 5, 2024130.95132.25130.15130.55130.27-
Nov 4, 2024132.50132.50130.90131.20130.92-
Nov 1, 2024134.25134.25134.20134.20133.91-
Oct 31, 2024144.05144.05144.05144.05143.74-
Oct 30, 2024144.30145.40144.30145.40145.09-
Oct 29, 2024144.50144.50144.50144.50144.19-
Oct 28, 2024143.35144.10143.35144.10143.79-
Oct 25, 2024140.20142.40140.20142.40142.10-
Oct 24, 2024136.50140.70136.50140.70140.40-
Oct 23, 2024141.80141.80137.05137.05136.76-
Oct 22, 2024139.80142.75139.80142.75142.44-
Oct 21, 2024141.00141.75139.90140.55140.25-
Oct 18, 2024140.05141.00140.05141.00140.70-
Oct 17, 2024140.65141.70140.65140.80140.50-
Oct 16, 2024138.55141.00138.55140.60140.30-
Oct 15, 2024139.30139.30139.00139.00138.70-
Oct 14, 2024141.20141.20140.00140.00139.70-
Oct 11, 2024140.35142.10140.35141.25140.95-
Oct 10, 2024140.00141.15140.00140.10139.80-
Oct 9, 2024138.15141.20138.15140.50140.20-
Oct 8, 2024138.10139.35138.10138.15137.85-
Oct 7, 2024139.40139.40138.45138.45138.15-
Oct 4, 2024135.40139.35135.40139.05138.75-
Oct 3, 2024135.75135.75134.65134.90134.61-
Oct 2, 2024134.20136.20134.20135.75135.46-
Oct 1, 2024141.10141.10132.40134.90134.61-
Sep 30, 2024141.10141.10141.10141.10140.80-
Sep 27, 2024140.75142.15140.75141.55141.25-
Sep 26, 2024137.30140.85137.30140.85140.55-
Sep 25, 2024138.15138.15138.10138.10137.80-
Sep 24, 2024136.00138.85136.00138.75138.45-
Sep 23, 2024138.25138.25135.85136.25135.96-
Sep 20, 2024137.30138.55136.75138.55138.25-
Sep 19, 2024133.05138.05133.05138.05137.75-
Sep 18, 2024132.90133.30132.65133.30133.01-
Sep 17, 2024129.55132.45129.55132.40132.12-
Sep 16, 2024130.60130.60129.65129.80129.52-
Sep 13, 2024130.45131.35130.45130.85130.57-
Sep 12, 2024131.40131.40130.90131.05130.77-
Sep 11, 2024128.60130.90128.55130.90130.62-
Sep 10, 2024131.30131.30128.00128.00127.73-
Sep 9, 2024130.10132.40130.10132.40132.12-
Sep 6, 2024131.95131.95130.40130.40130.12-
Sep 5, 2024132.65133.10132.00132.30132.02-
Sep 4, 2024133.85133.85132.90132.90132.62-
Sep 3, 2024136.60136.60134.65134.65134.36-
Sep 2, 2024136.80136.80136.50136.50136.21-
Aug 30, 2024134.05135.30134.05135.30135.01-
Aug 29, 2024131.45135.35131.45135.35135.06-
Aug 28, 2024132.65133.00131.50131.50131.22-
Aug 27, 2024 0.132855 Dividend
Aug 27, 2024130.95132.55130.95132.40132.12-
Aug 26, 2024132.35132.70131.05131.05130.62-
Aug 23, 2024129.95132.50129.95132.50132.07-
Aug 22, 2024129.75131.50129.75131.40130.97-
Aug 21, 2024128.10130.35128.10130.25129.82-
Aug 20, 2024131.80131.80129.85129.85129.42-
Aug 19, 2024128.90128.90128.90128.90128.48-
Aug 16, 2024129.20130.05129.20130.05129.62-
Aug 15, 2024126.65129.35126.65129.35128.93-
Aug 14, 2024122.75125.45122.75125.30124.89-
Aug 13, 2024121.70123.20121.70123.20122.80-
Aug 12, 2024124.00124.00122.10122.10121.70100
Aug 9, 2024121.50121.50121.50121.50121.10-
Aug 8, 2024118.55118.60118.55118.60118.21-
Aug 7, 2024121.05121.05118.80118.80118.41-
Aug 6, 2024122.85122.85120.55121.90121.50-
Aug 5, 2024121.95121.95121.95121.95121.55-
Aug 2, 2024130.05130.05130.05130.05129.62-
Aug 1, 2024136.00136.00136.00136.00135.55-
Jul 31, 2024139.90139.90135.30136.90136.45-
Jul 30, 2024139.30139.55138.90139.50139.04-
Jul 29, 2024138.10138.10137.20137.95137.50-
Jul 26, 2024138.45138.45138.45138.45138.00-
Jul 25, 2024138.65138.80137.75138.80138.34-
Jul 24, 2024142.60142.60142.60142.60142.13-
Jul 23, 2024141.10142.25141.10141.35140.89-
Jul 22, 2024141.95141.95138.90140.15139.69-
Jul 19, 2024140.40140.40139.30139.70139.24-
Jul 18, 2024143.70143.70140.95141.10140.64-
Jul 17, 2024148.65148.65142.80142.80142.33-
Jul 16, 2024144.35148.25144.35148.25147.76-
Jul 15, 2024142.80142.95142.00142.85142.38-
Jul 12, 2024140.50141.95140.50141.95141.48-
Jul 11, 2024140.45140.45139.15139.40138.94-
Jul 10, 2024137.20138.55136.95138.55138.10-
Jul 9, 2024137.30137.30137.30137.30136.85-
Jul 8, 2024137.20137.45137.10137.10136.6558
Jul 5, 2024137.90137.90137.90137.90137.45-
Jul 4, 2024138.35138.35138.35138.35137.90-
Jul 3, 2024138.35138.35138.10138.10137.65-
Jul 2, 2024138.60138.60138.60138.60138.15-
Jul 1, 2024141.10141.10137.30137.30136.85-
Jun 28, 2024139.10139.10139.10139.10138.64-
Jun 27, 2024139.00139.00139.00139.00138.54-
Jun 26, 2024140.05140.05138.25138.25137.80-
Jun 25, 2024139.90139.90138.55138.55138.10-
Jun 24, 2024138.60138.70137.25138.55138.10-
Jun 21, 2024139.95139.95137.90137.90137.45-
Jun 20, 2024140.00140.00140.00140.00139.54-
Jun 19, 2024140.05140.05139.85139.85139.39-
Jun 18, 2024139.80139.80138.50139.15138.69-
Jun 17, 2024137.70137.70137.25137.25136.80-
Jun 14, 2024138.40138.40136.20136.20135.7517
Jun 13, 2024138.35138.35137.85137.85137.40-
Jun 12, 2024135.80135.80134.50134.50134.06-
Jun 11, 2024135.45135.85135.45135.85135.40-
Jun 10, 2024134.85134.90134.50134.50134.06-
Jun 7, 2024133.80133.80133.80133.80133.36-
Jun 6, 2024133.10133.10131.75131.95131.52-
Jun 5, 2024132.35132.35132.35132.35131.92-
Jun 4, 2024132.25132.25132.25132.25131.82-
Jun 3, 2024136.00136.00136.00136.00135.55-
May 31, 2024134.45134.45134.00134.00133.56-
May 30, 2024133.20133.20132.85133.15132.71-
May 29, 2024 0.132855 Dividend
May 29, 2024135.70135.70131.95131.95131.52-
May 28, 2024136.10136.10134.60134.80134.21-
May 27, 2024136.25136.35136.25136.35135.75-
May 24, 2024135.70135.90135.50135.60135.00-
May 23, 2024138.55138.55136.05136.05135.45-
May 22, 2024138.35138.75138.20138.75138.14-
May 21, 2024138.45138.45136.45136.65136.05-
May 20, 2024136.90137.30136.70137.30136.70-
May 17, 2024137.25137.25135.80135.85135.25-
May 16, 2024137.00137.00136.00136.00135.40-
May 15, 2024138.95138.95135.90135.90135.30-
May 14, 2024138.30138.85137.10138.85138.24-
May 13, 2024141.15141.15137.35137.35136.75-
May 10, 2024141.45141.45141.45141.45140.83-
May 9, 2024135.85135.85135.85135.85135.25-
May 8, 2024139.80139.80136.45136.45135.85-
May 7, 2024140.60140.60140.45140.45139.83-
May 6, 2024139.75139.75138.65138.65138.04-
May 3, 2024141.65141.70139.05139.05138.44-
May 2, 2024138.40140.60138.40139.40138.79-
Apr 30, 2024141.95141.95138.30138.30137.69-