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

Frankfurt - Delayed Quote EUR

H World Group Limited (CL4A.F)

Compare
28.60
-1.00
(-3.38%)
As of 8:11:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202528.6028.6028.6028.6028.60188
Apr 11, 202529.6029.6029.6029.6029.60-
Apr 10, 202530.0030.0027.8027.8027.80188
Apr 9, 2025 0.85 Dividend
Apr 9, 202529.0029.0027.8027.8027.80450
Apr 8, 202529.0029.0029.0029.0028.03-
Apr 7, 202528.0028.0028.0028.0027.06-
Apr 4, 202533.0033.0033.0033.0031.90-
Apr 3, 202533.2033.2033.2033.2032.09-
Apr 2, 202534.2034.2034.2034.2033.06-
Apr 1, 202534.6034.6034.6034.6033.44-
Mar 31, 202533.4033.4033.4033.4032.28-
Mar 28, 202534.4034.4034.4034.4033.25-
Mar 27, 202535.8035.8035.8035.8034.60-
Mar 26, 202535.0035.0035.0035.0033.83-
Mar 25, 202534.4034.4034.4034.4033.25-
Mar 24, 202534.8034.8034.8034.8033.64-
Mar 21, 202534.8034.8034.8034.8033.64-
Mar 20, 202533.2033.2033.2033.2032.09-
Mar 19, 202535.0035.0034.8034.8033.64188
Mar 18, 202534.6034.6034.6034.6033.44-
Mar 17, 202533.4033.4033.4033.4032.28-
Mar 14, 202533.8034.0033.8034.0032.86113
Mar 13, 202532.6032.6032.6032.6031.51-
Mar 12, 202533.4033.4033.4033.4032.28-
Mar 11, 202533.6033.6033.6033.6032.48-
Mar 10, 202534.0034.0034.0034.0032.86-
Mar 7, 202534.0034.0034.0034.0032.86-
Mar 6, 202534.4034.4034.4034.4033.25188
Mar 5, 202534.6034.6034.6034.6033.44630
Mar 4, 202534.4034.8034.4034.8033.64188
Mar 3, 202534.2034.2034.2034.2033.06-
Feb 28, 202533.4033.4033.4033.4032.28-
Feb 27, 202535.2035.2035.2035.2034.02-
Feb 26, 202535.0036.0035.0036.0034.80493
Feb 25, 202533.8033.8033.8033.8032.67-
Feb 24, 202533.8033.8033.8033.8032.67-
Feb 21, 202535.0035.0035.0035.0033.83188
Feb 20, 202535.4036.2035.4036.2034.99115
Feb 19, 202535.4035.4035.4035.4034.22-
Feb 18, 202533.8034.4033.8034.4033.25376
Feb 17, 202534.0034.0034.0034.0032.86-
Feb 14, 202533.0034.4033.0034.4033.25425
Feb 13, 202532.2032.2032.2032.2031.12-
Feb 12, 202531.6032.0031.6032.0030.93175
Feb 11, 202531.2031.2031.2031.2030.16-
Feb 10, 202531.6031.6031.6031.6030.54-
Feb 7, 202530.8030.8030.8030.8029.77-
Feb 6, 202529.0029.0029.0029.0028.03-
Feb 5, 202529.2029.2029.2029.2028.22-
Feb 4, 202530.8030.8030.8030.8029.77-
Feb 3, 202530.6030.6030.6030.6029.58-
Jan 31, 202531.6031.6031.6031.6030.54-
Jan 30, 202530.8030.8030.8030.8029.77600
Jan 29, 202531.0031.0031.0031.0029.96-
Jan 28, 202530.8030.8030.8030.8029.77-
Jan 27, 202530.4030.4030.4030.4029.38-
Jan 24, 202530.6030.6030.6030.6029.58-
Jan 23, 202529.8029.8029.8029.8028.80-
Jan 22, 202529.6029.6029.6029.6028.61-
Jan 21, 202530.6030.6030.6030.6029.58-
Jan 20, 202530.6030.6030.6030.6029.58-
Jan 17, 202529.8029.8029.8029.8028.80-
Jan 16, 202530.4030.4030.4030.4029.38-
Jan 15, 202530.0030.0030.0030.0029.00-
Jan 14, 202529.6029.6029.6029.6028.61-
Jan 13, 202529.4029.4029.4029.4028.42-
Jan 10, 202530.0030.0030.0030.0029.00-
Jan 9, 202530.2030.2030.2030.2029.19-
Jan 8, 202529.2029.8029.2029.8028.80187
Jan 7, 202529.2029.2029.2029.2028.22-
Jan 6, 202530.6030.8030.6030.8029.77350
Jan 3, 202531.4031.4031.4031.4030.35-
Jan 2, 202531.0031.0031.0031.0029.96-
Dec 30, 202430.8030.8030.8030.8029.77-
Dec 27, 202431.6031.6031.6031.6030.54-
Dec 23, 202431.2031.2031.2031.2030.16-
Dec 20, 202431.4031.4031.4031.4030.35-
Dec 19, 202431.4031.4031.4031.4030.35-
Dec 18, 202431.6031.6031.6031.6030.54-
Dec 17, 202430.8030.8030.8030.8029.77-
Dec 16, 202430.4030.4030.4030.4029.38-
Dec 13, 202431.2031.2031.2031.2030.16-
Dec 12, 202432.0032.0032.0032.0030.93-
Dec 11, 202431.6031.6031.6031.6030.54-
Dec 10, 202432.6032.6032.6032.6031.51-
Dec 9, 202430.6030.6030.6030.6029.58-
Dec 6, 202430.8031.0030.8031.0029.96300
Dec 5, 202430.8030.8030.8030.8029.77-
Dec 4, 202431.0031.0031.0031.0029.96-
Dec 3, 202431.0031.0031.0031.0029.96-
Dec 2, 202429.6029.6029.6029.6028.61-
Nov 29, 202429.2029.2029.2029.2028.22-
Nov 28, 202430.0030.0030.0030.0029.00-
Nov 27, 202431.6031.6031.6031.6030.54-
Nov 26, 202432.0032.4032.0032.4031.32600
Nov 25, 202432.8032.8032.8032.8031.70-
Nov 22, 202432.6032.6032.6032.6031.51-
Nov 21, 202433.4033.4033.4033.4032.28-
Nov 20, 202433.4033.4033.4033.4032.28-
Nov 19, 202433.8033.8033.8033.8032.67-
Nov 18, 202433.4033.4033.4033.4032.28-
Nov 15, 202433.2033.2033.2033.2032.09-
Nov 14, 202433.0033.0033.0033.0031.90-
Nov 13, 202432.8032.8032.8032.8031.70-
Nov 12, 202433.0033.0033.0033.0031.90-
Nov 11, 202433.8033.8033.8033.8032.67-
Nov 8, 202434.8034.8034.8034.8033.64-
Nov 7, 202434.6034.6034.6034.6033.44-
Nov 6, 202433.0033.0033.0033.0031.90-
Nov 5, 202433.6033.6033.6033.6032.48-
Nov 4, 202433.4033.4033.4033.4032.28-
Nov 1, 202432.2032.2032.2032.2031.12-
Oct 31, 202432.8032.8032.8032.8031.70-
Oct 30, 202433.8033.8033.8033.8032.67-
Oct 29, 202434.4034.4034.4034.4033.25-
Oct 28, 202434.6034.6034.6034.6033.44-
Oct 25, 202434.2034.2034.2034.2033.06-
Oct 24, 202435.2035.6035.2035.6034.41300
Oct 23, 202434.8034.8034.8034.8033.64-
Oct 22, 202433.8033.8033.8033.8032.67-
Oct 21, 202434.2034.2034.2034.2033.06-
Oct 18, 202435.2035.2035.2035.2034.02-
Oct 17, 202435.0035.0035.0035.0033.83300
Oct 16, 202434.6034.6034.6034.6033.44-
Oct 15, 202435.0035.0035.0035.0033.83-
Oct 14, 202436.6036.6036.6036.6035.38-
Oct 11, 202437.0037.0037.0037.0035.76-
Oct 10, 202437.4037.4037.4037.4036.15-
Oct 9, 202436.2036.2036.2036.2034.99-
Oct 8, 202435.8035.8035.8035.8034.60-
Oct 7, 202439.2039.2039.2039.2037.89-
Oct 4, 202437.8037.8037.8037.8036.54-
Oct 3, 202436.8036.8036.8036.8035.57-
Oct 2, 202436.6036.6036.6036.6035.38-
Oct 1, 202433.0033.0033.0033.0031.90-
Sep 30, 202435.4035.4035.4035.4034.22-
Sep 27, 202433.4033.4033.4033.4032.28-
Sep 26, 202429.4029.4029.4029.4028.42-
Sep 25, 202428.2028.2028.2028.2027.26-
Sep 24, 202427.6027.6027.6027.6026.68-
Sep 23, 202426.2026.6026.2026.6025.71300
Sep 20, 202426.4026.4026.4026.4025.52-
Sep 19, 202426.0026.0026.0026.0025.13-
Sep 18, 202425.4025.4025.4025.4024.55-
Sep 17, 202425.6025.6025.6025.6024.74-
Sep 16, 202425.6025.6025.6025.6024.74-
Sep 13, 202425.8025.8025.8025.8024.94-
Sep 12, 202426.4026.4026.4026.4025.52-
Sep 11, 202426.4026.6026.4026.6025.71400
Sep 10, 202426.6026.6026.6026.6025.71-
Sep 9, 202427.0027.0027.0027.0026.10-
Sep 6, 202426.4026.4026.4026.4025.52-
Sep 5, 202426.2026.2026.2026.2025.32-
Sep 4, 202426.4026.4026.4026.4025.52-
Sep 3, 202427.0027.0027.0027.0026.10-
Sep 2, 202427.0027.0026.8026.8025.90-
Aug 30, 202428.4028.4028.4028.4027.45600
Aug 29, 202426.0026.0026.0026.0025.13-
Aug 28, 202426.0026.0026.0026.0025.13-
Aug 27, 202426.2026.2026.2026.2025.32-
Aug 26, 202426.0026.0026.0026.0025.13-
Aug 23, 202426.0026.0026.0026.0025.13-
Aug 22, 202425.6025.6025.6025.6024.74-
Aug 21, 202425.0025.0025.0025.0024.16-
Aug 20, 202425.8025.8025.8025.8024.94-
Aug 19, 202425.8025.8025.8025.8024.94-
Aug 16, 202426.0026.0026.0026.0025.13-
Aug 15, 202425.4025.4025.4025.4024.55-
Aug 14, 2024 0.55 Dividend
Aug 14, 202425.6025.6025.6025.6024.74-
Aug 13, 202426.2026.2026.2026.2024.71-
Aug 12, 202425.6025.6025.6025.6024.15-
Aug 9, 202425.8025.8025.8025.8024.34-
Aug 8, 202424.4025.0024.4025.0023.58300
Aug 7, 202426.2026.2026.2026.2024.71-
Aug 6, 202425.8025.8025.8025.8024.34-
Aug 5, 202425.2025.2025.2025.2023.77-
Aug 2, 202425.6025.6025.6025.6024.15-
Aug 1, 202427.4027.4027.4027.4025.85-
Jul 31, 202427.8027.8027.8027.8026.22-
Jul 30, 202427.2027.2027.2027.2025.66-
Jul 29, 202428.0028.0028.0028.0026.41-
Jul 26, 202428.6028.6028.6028.6026.98-
Jul 25, 202427.6027.6027.6027.6026.04-
Jul 24, 202427.8027.8027.8027.8026.22-
Jul 23, 202428.0028.4028.0028.2026.601,285
Jul 22, 202427.6027.6027.6027.6026.04-
Jul 19, 202428.0028.0028.0028.0026.41-
Jul 18, 202428.4028.4028.4028.4026.79-
Jul 17, 202429.4029.4029.4029.4027.73-
Jul 16, 202428.8028.8028.8028.8027.17-
Jul 15, 202429.2029.2029.2029.2027.54-
Jul 12, 202429.6029.6029.6029.6027.92-
Jul 11, 202428.4028.4028.4028.4026.79-
Jul 10, 202428.2028.2028.2028.2026.60-
Jul 9, 202428.6029.0028.6029.0027.362,250
Jul 8, 202428.6029.0028.6029.0027.36500
Jul 5, 202430.0030.6030.0030.6028.87300
Jul 4, 202430.6030.6030.6030.6028.87-
Jul 3, 202430.8030.8030.8030.8029.05-
Jul 2, 202430.8030.8030.8030.8029.05-
Jul 1, 202430.8030.8030.8030.8029.05-
Jun 28, 202431.2031.2031.2031.2029.43-
Jun 27, 202431.0031.0031.0031.0029.24-
Jun 26, 202431.2031.2031.2031.2029.43-
Jun 25, 202431.4031.4031.4031.4029.62-
Jun 24, 202431.0031.0031.0031.0029.24-
Jun 21, 202431.2031.2031.2031.2029.43-
Jun 20, 202432.0032.0032.0032.0030.19-
Jun 19, 202431.8031.8031.8031.8030.00-
Jun 18, 202431.8031.8031.8031.8030.00-
Jun 17, 202431.6031.6031.6031.6029.81-
Jun 14, 202431.6031.6031.6031.6029.81-
Jun 13, 202431.4031.4031.4031.4029.62-
Jun 12, 202431.4031.4031.4031.4029.62-
Jun 11, 202432.0032.0032.0032.0030.19-
Jun 10, 202432.0032.0032.0032.0030.19-
Jun 7, 202432.8032.8032.8032.8030.94-
Jun 6, 202432.4032.4032.4032.4030.56-
Jun 5, 202432.6032.6032.6032.6030.75-
Jun 4, 202433.2033.2033.2033.2031.32-
Jun 3, 202434.0034.0034.0034.0032.07-
May 31, 202433.6033.6033.6033.6031.70-
May 30, 202434.0034.0034.0034.0032.07-
May 29, 202434.4034.4034.4034.4032.45-
May 28, 202433.2033.2033.2033.2031.32-
May 27, 202433.2033.2033.2033.2031.32-
May 24, 202432.4032.4032.4032.4030.56-
May 23, 202434.0034.0034.0034.0032.07-
May 22, 202434.4034.4034.4034.4032.45-
May 21, 202435.8035.8035.8035.8033.77-
May 20, 202437.2037.2037.2037.2035.09-
May 17, 202438.2038.2038.2038.2036.03-
May 16, 202437.0037.0037.0037.0034.90-
May 15, 202437.6037.6037.6037.6035.47-
May 14, 202437.2037.2037.2037.2035.09-
May 13, 202436.8036.8036.8036.8034.71-
May 10, 202436.6036.6036.6036.6034.53-
May 9, 202436.6036.6036.6036.6034.53-
May 8, 202436.6036.6036.6036.6034.53-
May 7, 202437.6037.6037.6037.6035.47-
May 6, 202437.6037.6037.6037.6035.47-
May 3, 202437.0037.0037.0037.0034.90-
May 2, 202435.2035.2035.2035.2033.20-
Apr 30, 202436.4036.4036.4036.4034.34-
Apr 29, 202437.4037.4037.4037.4035.28-
Apr 26, 202437.6037.6037.6037.6035.47-
Apr 25, 202436.4036.4036.4036.4034.34-
Apr 24, 202436.6036.6036.6036.6034.53-
Apr 23, 202436.0036.0036.0036.0033.96-
Apr 22, 202434.8034.8034.8034.8032.83-
Apr 19, 202434.4034.4034.4034.4032.45-
Apr 18, 202435.0035.0035.0035.0033.02-
Apr 17, 202435.4035.4035.4035.4033.39-
Apr 16, 202435.4035.4035.4035.4033.39-
Apr 15, 202435.4035.4035.4035.4033.39-
Waiting for permission
Allow microphone access to enable voice search

Try again.