XETRA - Delayed Quote EUR

MHP Hotel AG (CDZ0.DE)

Compare
1.2500
-0.0300
(-2.34%)
At close: January 17 at 5:36:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.28001.28001.28001.28001.2800-
Jan 16, 20251.29001.29001.23001.28001.2800400
Jan 15, 20251.29001.30001.26001.26001.26009,050
Jan 14, 20251.29001.38001.26001.29001.290024,092
Jan 13, 20251.29001.30001.28001.28001.28002,804
Jan 10, 20251.30001.30001.25001.29001.29007,550
Jan 9, 20251.29001.30001.25001.25001.2500600
Jan 8, 20251.22001.22001.22001.22001.2200-
Jan 7, 20251.29001.30001.22001.22001.220012,078
Jan 6, 20251.28001.33001.22001.27001.270021,104
Jan 3, 20251.28001.28001.24001.24001.2400700
Jan 2, 20251.24001.25001.23001.23001.23004,986
Dec 30, 20241.19001.19001.19001.19001.1900-
Dec 27, 20241.25001.25001.18001.19001.190011,150
Dec 23, 20241.20001.20001.18001.18001.18002,341
Dec 20, 20241.20001.20001.20001.20001.2000-
Dec 19, 20241.13001.19001.13001.17001.1700992
Dec 18, 20241.18001.19001.18001.19001.19003,050
Dec 17, 20241.19001.20001.19001.20001.2000972
Dec 16, 20241.23001.23001.13001.17001.170045,433
Dec 13, 20241.28001.28001.19001.19001.190032,515
Dec 12, 20241.25001.28001.20001.26001.260022,030
Dec 11, 20241.17001.20001.17001.20001.20001,850
Dec 10, 20241.18001.18001.18001.18001.1800-
Dec 9, 20241.17001.18001.17001.18001.18007,500
Dec 6, 20241.18001.18001.18001.18001.1800-
Dec 5, 20241.20001.20001.20001.20001.2000-
Dec 4, 20241.18001.23001.18001.20001.20006,000
Dec 3, 20241.22001.23001.22001.23001.23005,500
Dec 2, 20241.19001.19001.19001.19001.1900-
Nov 29, 20241.19001.19001.19001.19001.1900-
Nov 28, 20241.17001.17001.17001.17001.1700-
Nov 27, 20241.19001.19001.17001.17001.1700950
Nov 26, 20241.19001.19001.17001.17001.17002,402
Nov 25, 20241.20001.20001.20001.20001.2000-
Nov 22, 20241.20001.20001.20001.20001.200010
Nov 21, 20241.10001.10001.09001.09001.09003,768
Nov 20, 20241.13001.13001.13001.13001.1300-
Nov 19, 20241.13001.13001.13001.13001.1300-
Nov 18, 20241.21001.21001.21001.21001.2100-
Nov 15, 20241.21001.21001.21001.21001.2100-
Nov 14, 20241.15001.21001.14001.21001.21009,890
Nov 13, 20241.09001.12001.09001.12001.12004,468
Nov 12, 20241.15001.15001.15001.15001.1500100
Nov 11, 20241.15001.15001.11001.15001.1500433
Nov 8, 20241.12001.12001.12001.12001.1200-
Nov 7, 20241.08001.12001.06001.12001.12006,913
Nov 6, 20241.08001.12001.08001.12001.1200469
Nov 5, 20241.08001.12001.08001.12001.1200162
Nov 4, 20241.14001.14001.09001.13001.13002,100
Nov 1, 20241.12001.12001.12001.12001.1200-
Oct 31, 20241.18001.18001.08001.09001.090015,100
Oct 30, 20241.12001.14001.12001.14001.14002,771
Oct 29, 20241.12001.16001.12001.16001.1600500
Oct 28, 20241.12001.16001.12001.16001.1600501
Oct 25, 20241.13001.16001.12001.16001.16002,000
Oct 24, 20241.16001.16001.16001.16001.1600-
Oct 23, 20241.17001.17001.17001.17001.1700-
Oct 22, 20241.09001.15001.09001.15001.15001,055
Oct 21, 20241.12001.13001.12001.13001.13002,000
Oct 18, 20241.15001.15001.15001.15001.1500500
Oct 17, 20241.16001.16001.16001.16001.1600-
Oct 16, 20241.16001.16001.16001.16001.1600-
Oct 15, 20241.15001.16001.12001.16001.16003,370
Oct 14, 20241.18001.19001.15001.19001.1900942
Oct 11, 20241.24001.24001.22001.22001.22001,000
Oct 10, 20241.25001.25001.25001.25001.2500-
Oct 9, 20241.26001.26001.26001.26001.2600-
Oct 8, 20241.19001.25001.19001.25001.25005,400
Oct 7, 20241.18001.19001.13001.13001.13003,147
Oct 4, 20241.05001.19001.05001.19001.190012,497
Oct 3, 20241.09001.09001.09001.09001.0900-
Oct 2, 20241.08001.09001.08001.09001.09003,741
Oct 1, 20241.07001.09001.07001.09001.09002,000
Sep 30, 20241.11001.11001.11001.11001.1100-
Sep 27, 20241.07001.13001.07001.11001.11005,692
Sep 26, 20241.11001.11001.11001.11001.1100-
Sep 25, 20241.11001.11001.11001.11001.1100-
Sep 24, 20241.07001.11001.07001.11001.11002,000
Sep 23, 20241.09001.11001.09001.11001.11001,000
Sep 20, 20241.13001.13001.13001.13001.1300-
Sep 19, 20241.11001.13001.11001.13001.13001,000
Sep 18, 20241.15001.15001.15001.15001.1500-
Sep 17, 20241.15001.15001.14001.14001.1400100
Sep 16, 20241.14001.14001.14001.14001.1400-
Sep 13, 20241.14001.14001.14001.14001.1400-
Sep 12, 20241.17001.17001.14001.14001.14001,000
Sep 11, 20241.13001.15001.13001.15001.15006
Sep 10, 20241.15001.20001.15001.17001.17002,486
Sep 9, 20241.10001.12001.10001.12001.12002,907
Sep 6, 20241.18001.18001.18001.18001.1800-
Sep 5, 20241.15001.20001.15001.18001.18001,020
Sep 4, 20241.11001.21001.11001.21001.21002,958
Sep 3, 20241.13001.16001.13001.15001.150026,220
Sep 2, 20241.07001.10001.07001.10001.10004,619
Aug 30, 20241.07001.07001.02001.04001.04008,015
Aug 29, 20241.11001.11001.11001.11001.11001,000
Aug 28, 20241.11001.11001.11001.11001.1100-
Aug 27, 20241.10001.12001.10001.12001.1200115,147
Aug 26, 20241.11001.11001.11001.11001.1100-
Aug 23, 20241.14001.14001.11001.11001.1100750
Aug 22, 20241.10001.11001.10001.11001.11001,000
Aug 21, 20241.09001.09001.09001.09001.0900500
Aug 20, 20241.13001.13001.11001.11001.110018,717
Aug 19, 20241.14001.14001.13001.13001.13007,779
Aug 16, 20241.11001.17001.10001.17001.170020,105
Aug 15, 20241.14001.14001.13001.13001.1300695
Aug 14, 20241.12001.13001.12001.13001.13001,500
Aug 13, 20241.14001.14001.14001.14001.1400-
Aug 12, 20241.14001.14001.14001.14001.1400100
Aug 9, 20241.15001.15001.14001.14001.14004,196
Aug 8, 20241.15001.15001.14001.14001.140021,223
Aug 7, 20241.19001.19001.16001.17001.17009,258
Aug 6, 20241.17001.17001.17001.17001.1700-
Aug 5, 20241.13001.16001.13001.16001.160010,000
Aug 2, 20241.17001.17001.14001.14001.1400131,315
Aug 1, 20241.18001.18001.18001.18001.1800-
Jul 31, 20241.18001.18001.18001.18001.1800-
Jul 30, 20241.19001.19001.18001.18001.1800850
Jul 29, 20241.18001.18001.17001.17001.17003,128
Jul 26, 20241.19001.19001.19001.19001.1900-
Jul 25, 20241.19001.19001.19001.19001.19007,939
Jul 24, 20241.18001.20001.18001.20001.20005,600
Jul 23, 20241.19001.19001.19001.19001.19004,072
Jul 22, 20241.16001.18001.16001.18001.18007,645
Jul 19, 20241.18001.18001.18001.18001.1800-
Jul 18, 20241.23001.23001.17001.19001.190015,606
Jul 17, 20241.20001.22001.20001.22001.22005,375
Jul 16, 20241.21001.21001.20001.20001.200017,625
Jul 15, 20241.20001.20001.20001.20001.2000100
Jul 12, 20241.20001.24001.20001.22001.220041,859
Jul 11, 20241.22001.22001.20001.20001.200019,275
Jul 10, 20241.22001.22001.21001.21001.210036,288
Jul 9, 20241.21001.21001.17001.18001.180023,992
Jul 8, 20241.28001.28001.20001.27001.2700226,343
Jul 5, 20241.35001.39001.29001.29001.2900282,429
Jul 4, 20241.38001.38001.33001.33001.330023,173
Jul 3, 20241.40001.40001.36001.40001.400011,563
Jul 2, 20241.38001.42001.37001.41001.410031,207
Jul 1, 20241.35001.39001.33001.39001.390025,922
Jun 28, 20241.37001.37001.37001.37001.3700360
Jun 27, 20241.38001.38001.38001.38001.3800-
Jun 26, 20241.35001.38001.35001.38001.380037,457
Jun 25, 20241.33001.35001.33001.34001.34008,842
Jun 24, 20241.28001.33001.28001.33001.330021,499
Jun 21, 20241.26001.26001.26001.26001.2600-
Jun 20, 20241.27001.27001.27001.27001.2700-
Jun 19, 20241.27001.27001.27001.27001.2700-
Jun 18, 20241.27001.27001.27001.27001.2700-
Jun 17, 20241.26001.27001.26001.27001.27001,700
Jun 14, 20241.27001.27001.27001.27001.2700-
Jun 13, 20241.33001.33001.28001.28001.28002,179
Jun 12, 20241.32001.32001.27001.32001.320014,858
Jun 11, 20241.32001.32001.27001.30001.30006,920
Jun 10, 20241.33001.33001.30001.32001.320030,271
Jun 7, 20241.27001.33001.27001.33001.330018,518
Jun 6, 20241.27001.33001.27001.33001.33007,112
Jun 5, 20241.29001.35001.28001.31001.310084,083
Jun 4, 20241.28001.28001.28001.28001.2800-
Jun 3, 20241.26001.30001.26001.30001.300010,571
May 31, 20241.28001.28001.25001.27001.27003,290
May 30, 20241.28001.28001.25001.27001.27003,500
May 29, 20241.27001.27001.27001.27001.270080
May 28, 20241.26001.28001.25001.28001.28004,000
May 27, 20241.26001.28001.26001.28001.28004,000
May 24, 20241.27001.27001.27001.27001.27005,000
May 23, 20241.30001.30001.29001.29001.290012,000
May 22, 20241.26001.28001.26001.28001.2800300
May 21, 20241.30001.30001.30001.30001.30003,612
May 20, 20241.30001.30001.28001.28001.28002,000
May 17, 20241.28001.30001.28001.28001.280010,200
May 16, 20241.22001.27001.22001.27001.27009,838
May 15, 20241.26001.26001.25001.25001.250010
May 14, 20241.25001.26001.25001.25001.25007,277
May 13, 20241.26001.26001.21001.23001.23008,950
May 10, 20241.24001.25001.24001.25001.25001,200
May 9, 20241.26001.26001.25001.25001.25002,350
May 8, 20241.26001.26001.25001.25001.25003,000
May 7, 20241.25001.25001.25001.25001.2500-
May 6, 20241.26001.26001.24001.25001.25001,600
May 3, 20241.26001.26001.23001.23001.23005,435
May 2, 20241.23001.23001.23001.23001.2300-
Apr 30, 20241.24001.25001.23001.23001.230011,584
Apr 29, 20241.20001.23001.20001.23001.23002,737
Apr 26, 20241.24001.24001.23001.23001.23003,200
Apr 25, 20241.22001.22001.21001.21001.210029,000
Apr 24, 20241.23001.23001.23001.23001.2300-
Apr 23, 20241.20001.23001.20001.23001.23001,435
Apr 22, 20241.25001.25001.20001.21001.210013,706
Apr 19, 20241.26001.26001.24001.24001.2400300
Apr 18, 20241.26001.26001.21001.24001.2400600
Apr 17, 20241.24001.24001.24001.24001.2400-
Apr 16, 20241.24001.24001.24001.24001.2400-
Apr 15, 20241.24001.24001.24001.24001.2400-
Apr 12, 20241.23001.23001.23001.23001.2300-
Apr 11, 20241.21001.23001.21001.23001.23006,700
Apr 10, 20241.23001.23001.23001.23001.2300-
Apr 9, 20241.20001.26001.20001.26001.26008,000
Apr 8, 20241.20001.23001.20001.23001.23003,000
Apr 5, 20241.23001.23001.23001.23001.2300-
Apr 4, 20241.23001.23001.23001.23001.2300-
Apr 3, 20241.22001.25001.22001.25001.2500648
Apr 2, 20241.20001.22001.20001.21001.210012,177
Mar 28, 20241.20001.23001.19001.23001.230029,300
Mar 27, 20241.22001.23001.20001.23001.230016,000
Mar 26, 20241.22001.22001.21001.21001.210030,952
Mar 25, 20241.26001.26001.20001.24001.240013,180
Mar 22, 20241.22001.25001.22001.24001.24005,300
Mar 21, 20241.25001.25001.25001.25001.250020,000
Mar 20, 20241.25001.26001.20001.26001.260038,977
Mar 19, 20241.30001.31001.25001.28001.280015,638
Mar 18, 20241.23001.27001.23001.27001.2700100
Mar 15, 20241.25001.25001.25001.25001.2500-
Mar 14, 20241.28001.28001.28001.28001.2800700
Mar 13, 20241.21001.24001.21001.24001.2400151
Mar 12, 20241.24001.24001.22001.23001.230017,298
Mar 11, 20241.24001.30001.23001.26001.260010,059
Mar 8, 20241.26001.26001.26001.26001.2600-
Mar 7, 20241.24001.26001.24001.26001.26002,212
Mar 6, 20241.27001.27001.27001.27001.27007,757
Mar 5, 20241.25001.26001.24001.26001.2600888
Mar 4, 20241.26001.26001.26001.26001.2600-
Mar 1, 20241.26001.26001.26001.26001.2600-
Feb 29, 20241.26001.26001.26001.26001.2600-
Feb 28, 20241.30001.30001.30001.30001.3000-
Feb 27, 20241.25001.30001.24001.30001.300016,100
Feb 26, 20241.27001.28001.27001.28001.28005,600
Feb 23, 20241.25001.30001.25001.29001.29002,239
Feb 22, 20241.27001.27001.27001.27001.2700-
Feb 21, 20241.25001.27001.25001.27001.27002,000
Feb 20, 20241.30001.31001.30001.30001.30005,635
Feb 19, 20241.25001.30001.25001.30001.30001,650
Feb 16, 20241.25001.28001.24001.28001.28004,000
Feb 15, 20241.30001.30001.24001.30001.30007,100
Feb 14, 20241.26001.29001.25001.25001.25007,000
Feb 13, 20241.23001.34001.23001.33001.330018,901
Feb 12, 20241.21001.22001.21001.22001.22002,800
Feb 9, 20241.24001.27001.24001.27001.27008,699
Feb 8, 20241.21001.24001.21001.23001.23003,500
Feb 7, 20241.21001.24001.21001.24001.24005,100
Feb 6, 20241.17001.23001.17001.23001.23006,950
Feb 5, 20241.18001.23001.18001.21001.21003,609
Feb 2, 20241.24001.24001.21001.21001.21008,500
Feb 1, 20241.24001.24001.21001.21001.21005,000
Jan 31, 20241.23001.23001.23001.23001.2300936
Jan 30, 20241.16001.20001.16001.20001.2000500
Jan 29, 20241.17001.23001.17001.23001.23001,100
Jan 26, 20241.24001.24001.23001.23001.2300500
Jan 25, 20241.19001.24001.18001.22001.220017,946
Jan 24, 20241.19001.19001.19001.19001.1900-
Jan 23, 20241.16001.19001.16001.19001.19004,700
Jan 22, 20241.16001.16001.16001.16001.1600-
Jan 19, 20241.16001.16001.16001.16001.1600-
Jan 18, 20241.14001.16001.14001.16001.16001,800
Jan 17, 20241.15001.15001.15001.15001.1500-