Frankfurt - Delayed Quote EUR

MHP Hotel AG (CDZ0.F)

1.4500
+0.0300
+(2.11%)
As of 9:59:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20251.45001.45001.45001.45001.45008,927
May 22, 20251.43001.43001.42001.42001.4200-
May 21, 20251.43001.43001.43001.43001.4300-
May 20, 20251.43001.43001.43001.43001.4300-
May 19, 20251.45001.45001.43001.43001.4300-
May 16, 20251.38001.39001.38001.38001.3800-
May 15, 20251.44001.44001.35001.37001.37008,927
May 14, 20251.43001.43001.43001.43001.4300-
May 13, 20251.43001.43001.43001.43001.4300-
May 12, 20251.43001.43001.43001.43001.4300-
May 9, 20251.43001.46001.42001.43001.43001,500
May 8, 20251.48001.49001.48001.49001.4900-
May 7, 20251.52001.52001.46001.47001.47005,100
May 6, 20251.49001.49001.44001.49001.49004,500
May 5, 20251.41001.41001.41001.41001.4100-
May 2, 20251.40001.43001.40001.43001.4300-
Apr 30, 20251.41001.41001.40001.40001.4000-
Apr 29, 20251.46001.46001.40001.40001.400015,000
Apr 28, 20251.32001.42001.32001.42001.4200-
Apr 25, 20251.32001.32001.32001.32001.3200-
Apr 24, 20251.39001.39001.37001.37001.37002,750
Apr 23, 20251.27001.37001.27001.30001.3000450
Apr 22, 20251.27001.27001.27001.27001.2700-
Apr 17, 20251.28001.28001.28001.28001.2800-
Apr 16, 20251.27001.28001.27001.28001.2800-
Apr 15, 20251.23001.23001.23001.23001.23001,000
Apr 14, 20251.23001.23001.23001.23001.2300-
Apr 11, 20251.22001.22001.22001.22001.2200-
Apr 10, 20251.18001.22001.18001.22001.2200-
Apr 9, 20251.18001.18001.18001.18001.1800-
Apr 8, 20251.12001.18001.12001.18001.1800-
Apr 7, 20251.22001.22001.17001.17001.1700-
Apr 4, 20251.29001.29001.21001.21001.2100-
Apr 3, 20251.29001.29001.29001.29001.2900-
Apr 2, 20251.26001.26001.26001.26001.2600-
Apr 1, 20251.21001.21001.21001.21001.2100-
Mar 31, 20251.21001.21001.21001.21001.2100-
Mar 28, 20251.21001.21001.21001.21001.2100-
Mar 27, 20251.22001.22001.21001.21001.2100-
Mar 26, 20251.22001.23001.22001.22001.22001,000
Mar 25, 20251.25001.25001.25001.25001.2500-
Mar 24, 20251.34001.34001.22001.22001.2200-
Mar 21, 20251.34001.34001.34001.34001.3400-
Mar 20, 20251.34001.34001.34001.34001.3400-
Mar 19, 20251.34001.34001.34001.34001.3400-
Mar 18, 20251.34001.34001.34001.34001.3400-
Mar 17, 20251.34001.34001.34001.34001.3400252
Mar 14, 20251.34001.34001.33001.33001.3300-
Mar 13, 20251.33001.33001.33001.33001.3300-
Mar 12, 20251.36001.36001.33001.33001.33004,000
Mar 11, 20251.37001.37001.37001.37001.3700-
Mar 10, 20251.39001.39001.38001.38001.3800-
Mar 7, 20251.37001.37001.37001.37001.3700-
Mar 6, 20251.38001.40001.37001.37001.37002,800
Mar 5, 20251.41001.41001.41001.41001.4100-
Mar 4, 20251.41001.41001.36001.36001.3600-
Mar 3, 20251.46001.46001.41001.41001.4100-
Feb 28, 20251.45001.48001.45001.48001.4800950
Feb 27, 20251.46001.47001.46001.47001.4700-
Feb 26, 20251.41001.46001.41001.46001.46001,050
Feb 25, 20251.46001.52001.46001.46001.46001,220
Feb 24, 20251.45001.51001.45001.49001.49001,200
Feb 21, 20251.47001.48001.45001.48001.4800-
Feb 20, 20251.36001.49001.36001.49001.490010,599
Feb 19, 20251.44001.44001.37001.37001.3700-
Feb 18, 20251.31001.45001.31001.44001.44001,000
Feb 17, 20251.31001.31001.31001.31001.3100-
Feb 14, 20251.31001.31001.31001.31001.3100-
Feb 13, 20251.29001.30001.29001.30001.3000-
Feb 12, 20251.29001.38001.29001.38001.3800-
Feb 11, 20251.33001.33001.29001.29001.2900-
Feb 10, 20251.31001.31001.31001.31001.3100-
Feb 7, 20251.30001.34001.30001.34001.3400-
Feb 6, 20251.29001.34001.29001.30001.3000100
Feb 5, 20251.31001.31001.29001.29001.2900-
Feb 4, 20251.28001.31001.28001.31001.3100-
Feb 3, 20251.29001.29001.28001.28001.2800400
Jan 31, 20251.25001.25001.25001.25001.2500-
Jan 30, 20251.25001.25001.25001.25001.2500-
Jan 29, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.24001.24001.24001.24001.2400-
Jan 27, 20251.22001.22001.22001.22001.2200-
Jan 24, 20251.22001.22001.22001.22001.2200-
Jan 23, 20251.23001.23001.22001.22001.2200-
Jan 22, 20251.23001.23001.23001.23001.2300-
Jan 21, 20251.22001.23001.22001.23001.2300-
Jan 20, 20251.22001.22001.22001.22001.2200-
Jan 17, 20251.23001.23001.21001.21001.2100-
Jan 16, 20251.23001.23001.22001.22001.2200-
Jan 15, 20251.26001.26001.23001.23001.2300-
Jan 14, 20251.23001.23001.23001.23001.2300-
Jan 13, 20251.39001.39001.22001.23001.23001,230
Jan 10, 20251.25001.25001.25001.25001.25007,000
Jan 9, 20251.23001.26001.23001.26001.2600-
Jan 8, 20251.26001.26001.25001.25001.2500-
Jan 7, 20251.20001.26001.20001.26001.2600-
Jan 6, 20251.20001.20001.20001.20001.2000-
Jan 3, 20251.20001.21001.20001.21001.2100-
Jan 2, 20251.20001.20001.20001.20001.2000-
Dec 30, 20241.16001.16001.16001.16001.1600-
Dec 27, 20241.18001.18001.16001.16001.1600-
Dec 23, 20241.14001.18001.14001.18001.1800-
Dec 20, 20241.13001.14001.13001.14001.1400-
Dec 19, 20241.13001.13001.13001.13001.1300-
Dec 18, 20241.17001.18001.17001.18001.18003,000
Dec 17, 20241.13001.13001.13001.13001.1300-
Dec 16, 20241.18001.18001.11001.11001.1100-
Dec 13, 20241.22001.22001.20001.20001.2000-
Dec 12, 20241.20001.20001.20001.20001.2000-
Dec 11, 20241.15001.17001.15001.17001.1700-
Dec 10, 20241.16001.16001.14001.14001.1400-
Dec 9, 20241.17001.17001.17001.17001.1700-
Dec 6, 20241.16001.16001.16001.16001.1600-
Dec 5, 20241.16001.16001.16001.16001.1600-
Dec 4, 20241.18001.18001.16001.16001.1600-
Dec 3, 20241.15001.15001.15001.15001.1500-
Dec 2, 20241.15001.15001.15001.15001.1500-
Nov 29, 20241.12001.12001.12001.12001.1200-
Nov 28, 20241.12001.17001.12001.17001.1700999
Nov 27, 20241.13001.13001.13001.13001.1300-
Nov 26, 20241.13001.13001.13001.13001.1300-
Nov 25, 20241.13001.13001.13001.13001.1300-
Nov 22, 20241.09001.09001.09001.09001.0900-
Nov 21, 20241.10001.10001.09001.09001.0900-
Nov 20, 20241.10001.10001.10001.10001.1000-
Nov 19, 20241.10001.10001.10001.10001.1000-
Nov 18, 20241.14001.14001.11001.11001.1100-
Nov 15, 20241.14001.14001.14001.14001.1400-
Nov 14, 20241.21001.21001.09001.14001.1400100
Nov 13, 20241.08001.08001.08001.08001.0800800
Nov 12, 20241.09001.09001.09001.09001.0900-
Nov 11, 20241.09001.11001.09001.11001.1100-
Nov 8, 20241.08001.08001.08001.08001.0800-
Nov 7, 20241.08001.08001.08001.08001.0800-
Nov 6, 20241.08001.08001.08001.08001.0800-
Nov 5, 20241.08001.08001.08001.08001.0800-
Nov 4, 20241.08001.08001.05001.05001.05001,000
Nov 1, 20241.08001.08001.08001.08001.0800-
Oct 31, 20241.12001.12001.08001.08001.0800-
Oct 30, 20241.12001.12001.12001.12001.12005,000
Oct 29, 20241.12001.12001.12001.12001.1200-
Oct 28, 20241.12001.12001.12001.12001.1200-
Oct 25, 20241.12001.12001.12001.12001.1200-
Oct 24, 20241.12001.12001.12001.12001.1200-
Oct 23, 20241.08001.15001.08001.15001.1500-
Oct 22, 20241.08001.08001.08001.08001.0800-
Oct 21, 20241.12001.12001.09001.09001.09001,330
Oct 18, 20241.12001.14001.12001.14001.1400-
Oct 17, 20241.12001.12001.12001.12001.1200-
Oct 16, 20241.12001.12001.12001.12001.1200-
Oct 15, 20241.15001.15001.12001.12001.1200-
Oct 14, 20241.18001.18001.15001.15001.1500-
Oct 11, 20241.18001.18001.18001.18001.1800-
Oct 10, 20241.18001.18001.18001.18001.1800-
Oct 9, 20241.18001.18001.18001.18001.1800-
Oct 8, 20241.12001.18001.12001.18001.1800-
Oct 7, 20241.12001.12001.12001.12001.1200-
Oct 4, 20241.05001.12001.05001.12001.12002,000
Oct 3, 20241.05001.05001.05001.05001.0500-
Oct 2, 20241.08001.08001.08001.08001.0800-
Oct 1, 20241.07001.07001.05001.05001.0500-
Sep 30, 20241.07001.07001.07001.07001.0700-
Sep 27, 20241.07001.07001.07001.07001.0700-
Sep 26, 20241.07001.13001.07001.13001.1300400
Sep 25, 20241.07001.07001.07001.07001.0700-
Sep 24, 20241.07001.07001.07001.07001.0700-
Sep 23, 20241.09001.09001.07001.07001.0700-
Sep 20, 20241.09001.09001.09001.09001.0900-
Sep 19, 20241.11001.11001.09001.09001.0900-
Sep 18, 20241.11001.11001.11001.11001.1100-
Sep 17, 20241.11001.11001.11001.11001.1100-
Sep 16, 20241.11001.11001.11001.11001.1100-
Sep 13, 20241.11001.11001.11001.11001.1100-
Sep 12, 20241.11001.11001.11001.11001.1100-
Sep 11, 20241.13001.13001.11001.11001.1100-
Sep 10, 20241.08001.13001.08001.13001.1300-
Sep 9, 20241.08001.08001.08001.08001.0800-
Sep 6, 20241.14001.14001.14001.14001.1400-
Sep 5, 20241.15001.15001.15001.15001.1500-
Sep 4, 20241.10001.12001.10001.12001.1200500
Sep 3, 20241.06001.13001.06001.13001.1300-
Sep 2, 20241.01001.07001.01001.03001.03001,000
Aug 30, 20241.07001.07001.01001.01001.0100-
Aug 29, 20241.07001.07001.07001.07001.0700-
Aug 28, 20241.07001.07001.07001.07001.0700-
Aug 27, 20241.07001.07001.07001.07001.0700-
Aug 26, 20241.07001.07001.07001.07001.0700-
Aug 23, 20241.07001.07001.07001.07001.0700-
Aug 22, 20241.07001.07001.07001.07001.0700450
Aug 21, 20241.07001.07001.07001.07001.0700-
Aug 20, 20241.11001.12001.07001.07001.0700500
Aug 19, 20241.11001.14001.11001.14001.1400-
Aug 16, 20241.11001.12001.11001.12001.1200-
Aug 15, 20241.11001.11001.11001.11001.1100-
Aug 14, 20241.12001.12001.11001.11001.1100-
Aug 13, 20241.12001.12001.12001.12001.1200-
Aug 12, 20241.23001.23001.12001.12001.1200200
Aug 9, 20241.12001.12001.12001.12001.1200-
Aug 8, 20241.15001.15001.12001.12001.1200-
Aug 7, 20241.19001.19001.15001.15001.1500-
Aug 6, 20241.13001.13001.13001.13001.1300-
Aug 5, 20241.13001.13001.13001.13001.1300-
Aug 2, 20241.16001.17001.12001.12001.1200-
Aug 1, 20241.16001.16001.16001.16001.1600-
Jul 31, 20241.16001.16001.16001.16001.1600-
Jul 30, 20241.16001.19001.16001.16001.1600850
Jul 29, 20241.18001.18001.16001.16001.1600-
Jul 26, 20241.18001.18001.18001.18001.1800-
Jul 25, 20241.19001.19001.18001.18001.1800-
Jul 24, 20241.18001.19001.18001.19001.1900-
Jul 23, 20241.16001.19001.16001.16001.16001,500
Jul 22, 20241.16001.16001.16001.16001.1600-
Jul 19, 20241.16001.16001.16001.16001.1600-
Jul 18, 20241.19001.19001.16001.16001.1600-
Jul 17, 20241.19001.19001.19001.19001.1900-
Jul 16, 20241.19001.19001.19001.19001.1900-
Jul 15, 20241.19001.19001.19001.19001.1900-
Jul 12, 20241.19001.19001.19001.19001.1900-
Jul 11, 20241.22001.22001.19001.19001.1900-
Jul 10, 20241.17001.19001.17001.19001.1900-
Jul 9, 20241.26001.26001.17001.17001.1700-
Jul 8, 20241.29001.29001.25001.25001.2500-
Jul 5, 20241.31001.34001.31001.33001.3300-
Jul 4, 20241.38001.38001.30001.31001.3100-
Jul 3, 20241.40001.40001.38001.38001.38001,400
Jul 2, 20241.38001.39001.37001.39001.3900-
Jul 1, 20241.35001.37001.35001.37001.3700-
Jun 28, 20241.35001.35001.35001.35001.3500-
Jun 27, 20241.37001.38001.35001.38001.38002,660
Jun 26, 20241.30001.35001.30001.35001.3500-
Jun 25, 20241.28001.30001.28001.30001.3000-
Jun 24, 20241.25001.29001.25001.29001.2900-
Jun 21, 20241.25001.25001.25001.25001.2500-
Jun 20, 20241.25001.25001.25001.25001.2500-
Jun 19, 20241.25001.25001.25001.25001.2500-
Jun 18, 20241.25001.25001.25001.25001.2500-
Jun 17, 20241.26001.26001.25001.25001.2500-
Jun 14, 20241.26001.26001.26001.26001.2600-
Jun 13, 20241.31001.31001.26001.26001.2600-
Jun 12, 20241.28001.28001.27001.28001.2800-
Jun 11, 20241.27001.28001.27001.28001.2800-
Jun 10, 20241.30001.31001.30001.31001.3100-
Jun 7, 20241.27001.27001.27001.27001.2700-
Jun 6, 20241.21001.27001.17001.27001.2700-
Jun 5, 20241.20001.23001.18001.18001.1800-
Jun 4, 20241.20001.20001.20001.20001.2000-
Jun 3, 20241.17001.17001.17001.17001.1700-
May 31, 20241.26001.26001.26001.26001.2600-
May 30, 20241.26001.26001.26001.26001.2600-
May 29, 20241.26001.26001.26001.26001.2600-
May 28, 20241.26001.26001.26001.26001.2600-
May 27, 20241.26001.26001.26001.26001.2600-
May 24, 20241.26001.26001.26001.26001.2600-
May 23, 20241.26001.26001.26001.26001.26002,700

Related Tickers

MLHBP.PA Hoteles BESTPRICE, S.A.
3.6200
0.00%
 
ALLHB.PA Les Hôtels Baverez S.A.
75.00
0.00%
 
MLHIN.PA Société Hôtelière et Immobilière de Nice S.A.
210.00
0.00%
 
MLHOT.PA Hotelim Société Anonyme
50.00
0.00%
 
MLHMC.PA Hotel Majestic Cannes
5,150.00
0.00%
 
A34.SI Amara Holdings Limited
0.9000
0.00%