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

Munich - Delayed Quote EUR

H World Group Ltd (CL4A.MU)

30.40
0.00
(0.00%)
At close: April 30 at 8:04:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.4030.4030.4030.4030.40-
Apr 29, 202530.4030.4030.4030.4030.40-
Apr 28, 202530.4030.4030.4030.4030.40-
Apr 25, 202530.8030.8030.8030.8030.80-
Apr 24, 202530.8030.8030.8030.8030.80-
Apr 23, 202530.8030.8030.8030.8030.80-
Apr 22, 202530.8030.8030.8030.8030.80-
Apr 17, 202531.4031.4031.4031.4031.40-
Apr 16, 202530.0030.0030.0030.0030.00-
Apr 15, 202529.4029.4029.4029.4029.40-
Apr 14, 202529.4029.4029.4029.4029.40-
Apr 11, 202529.4029.4029.4029.4029.40-
Apr 10, 202529.4029.4029.4029.4029.40-
Apr 9, 2025 0.858838 Dividend
Apr 9, 202529.2029.2029.2029.2029.20-
Apr 8, 202529.2029.2029.2029.2028.23-
Apr 7, 202529.2029.2029.2029.2028.23-
Apr 4, 202534.2034.2034.2034.2033.06-
Apr 3, 202534.2034.2034.2034.2033.06-
Apr 2, 202534.4034.4034.4034.4033.26-
Apr 1, 202534.4034.4034.4034.4033.26-
Mar 31, 202534.4034.4034.4034.4033.26-
Mar 28, 202535.4035.4035.4035.4034.22-
Mar 27, 202535.4035.4035.4035.4034.22-
Mar 26, 202534.8034.8034.8034.8033.64-
Mar 25, 202534.8034.8034.8034.8033.64-
Mar 24, 202534.8034.8034.8034.8033.64-
Mar 21, 202534.8034.8034.8034.8033.64-
Mar 20, 202534.4034.4034.4034.4033.26-
Mar 19, 202534.8034.8034.8034.8033.64-
Mar 18, 202534.2034.2034.2034.2033.06-
Mar 17, 202533.8033.8033.8033.8032.68-
Mar 14, 202533.8033.8033.8033.8032.68-
Mar 13, 202533.8033.8033.8033.8032.68-
Mar 12, 202534.4034.4034.4034.4033.26-
Mar 11, 202534.6034.6034.6034.6033.45-
Mar 10, 202534.6034.6034.6034.6033.45-
Mar 7, 202534.6034.6034.6034.6033.45-
Mar 6, 202534.6034.6034.6034.6033.45-
Mar 5, 202534.6034.6034.6034.6033.45-
Mar 4, 202534.6034.6034.6034.6033.45-
Mar 3, 202534.6034.6034.6034.6033.45-
Feb 28, 202534.6034.6034.6034.6033.45-
Feb 27, 202534.8034.8034.8034.8033.64-
Feb 26, 202534.8034.8034.8034.8033.64-
Feb 25, 202534.8034.8034.8034.8033.64-
Feb 24, 202535.2035.2035.2035.2034.03-
Feb 21, 202535.2035.2035.2035.2034.03-
Feb 20, 202535.2035.2035.2035.2034.03-
Feb 19, 202535.0035.0035.0035.0033.84-
Feb 18, 202533.6033.6033.6033.6032.48-
Feb 17, 202533.6033.6033.6033.6032.48-
Feb 14, 202532.6032.6032.6032.6031.52-
Feb 13, 202532.2032.2032.2032.2031.13-
Feb 12, 202531.2031.2031.2031.2030.16-
Feb 11, 202531.2031.2031.2031.2030.16-
Feb 10, 202531.2031.2031.2031.2030.16-
Feb 7, 202530.4030.4030.4030.4029.39-
Feb 6, 202530.0030.0030.0030.0029.00-
Feb 5, 202530.2030.2030.2030.2029.20-
Feb 4, 202531.6031.6031.6031.6030.55-
Feb 3, 202531.6031.6031.6031.6030.55-
Jan 31, 202531.6031.6031.6031.6030.55-
Jan 30, 202531.0031.0031.0031.0029.97-
Jan 29, 202531.0031.0031.0031.0029.97-
Jan 28, 202530.4030.4030.4030.4029.39-
Jan 27, 202530.4030.4030.4030.4029.39-
Jan 24, 202530.4030.4030.4030.4029.39-
Jan 23, 202530.4030.4030.4030.4029.39-
Jan 22, 202530.4030.4030.4030.4029.39-
Jan 21, 202530.4030.4030.4030.4029.39-
Jan 20, 202530.2030.2030.2030.2029.20-
Jan 17, 202530.2030.2030.2030.2029.20-
Jan 16, 202530.2030.2030.2030.2029.20-
Jan 15, 202530.2030.2030.2030.2029.20-
Jan 14, 202530.2030.2030.2030.2029.20-
Jan 13, 202530.2030.2030.2030.2029.20-
Jan 10, 202530.2030.2030.2030.2029.20-
Jan 9, 202530.2030.2030.2030.2029.20-
Jan 8, 202530.2030.2030.2030.2029.20-
Jan 7, 202530.2030.2030.2030.2029.20-
Jan 6, 202531.4031.4031.4031.4030.36-
Jan 3, 202531.4031.4031.4031.4030.36-
Jan 2, 202531.4031.4031.4031.4030.36-
Dec 30, 202431.8031.8031.8031.8030.74-
Dec 27, 202432.2032.2032.2032.2031.13-
Dec 23, 202431.6031.6031.6031.6030.55-
Dec 20, 202431.6031.6031.6031.6030.55-
Dec 19, 202431.6031.6031.6031.6030.55-
Dec 18, 202431.6031.6031.6031.6030.55-
Dec 17, 202431.6031.6031.6031.6030.55-
Dec 16, 202431.6031.6031.6031.6030.55-
Dec 13, 202432.4032.4032.4032.4031.32-
Dec 12, 202432.6032.6032.6032.6031.52-
Dec 11, 202432.6032.6032.6032.6031.52-
Dec 10, 202432.6032.6032.6032.6031.52-
Dec 9, 202431.0031.0031.0031.0029.97-
Dec 6, 202431.0031.0031.0031.0029.97-
Dec 5, 202431.0031.0031.0031.0029.97-
Dec 4, 202431.0031.0031.0031.0029.97-
Dec 3, 202430.8030.8030.8030.8029.78-
Dec 2, 202430.4030.4030.4030.4029.39-
Nov 29, 202430.4030.4030.4030.4029.39-
Nov 28, 202431.0031.0031.0031.0029.97-
Nov 27, 202432.8032.8032.8032.8031.71-
Nov 26, 202433.4033.4033.4033.4032.29-
Nov 25, 202433.8033.8033.8033.8032.68-
Nov 22, 202433.8033.8033.8033.8032.68-
Nov 21, 202434.0034.0034.0034.0032.87-
Nov 20, 202434.0034.0034.0034.0032.87-
Nov 19, 202434.0034.0034.0034.0032.87-
Nov 18, 202434.0034.0034.0034.0032.87-
Nov 15, 202434.0034.0034.0034.0032.87-
Nov 14, 202434.0034.0034.0034.0032.87-
Nov 13, 202434.0034.0034.0034.0032.87-
Nov 12, 202434.2034.2034.2034.2033.06-
Nov 11, 202434.8034.8034.8034.8033.64-
Nov 8, 202434.8034.8034.8034.8033.64-
Nov 7, 202434.4034.4034.4034.4033.26-
Nov 6, 202434.4034.4034.4034.4033.26-
Nov 5, 202434.6034.6034.6034.6033.45-
Nov 4, 202434.6034.6034.6034.6033.45-
Nov 1, 202434.6034.6034.6034.6033.45-
Oct 31, 202435.2035.2035.2035.2034.03-
Oct 30, 202435.2035.2035.2035.2034.03-
Oct 29, 202435.2035.2035.2035.2034.03-
Oct 28, 202435.2035.2035.2035.2034.03-
Oct 25, 202435.2035.2035.2035.2034.03-
Oct 24, 202435.2035.2035.2035.2034.03-
Oct 23, 202434.8034.8034.8034.8033.64-
Oct 22, 202434.2034.2034.2034.2033.06-
Oct 21, 202434.6034.6034.6034.6033.45-
Oct 18, 202435.2035.2035.2035.2034.03-
Oct 17, 202435.0035.0035.0035.0033.84-
Oct 16, 202434.8034.8034.8034.8033.64-
Oct 15, 202435.2035.2035.2035.2034.03-
Oct 14, 202437.0037.0037.0037.0035.77-
Oct 11, 202437.4037.4037.4037.4036.16-
Oct 10, 202437.4037.4037.4037.4036.16-
Oct 9, 202436.4036.4036.4036.4035.19-
Oct 8, 202436.4036.4036.4036.4035.19-
Oct 7, 202439.2039.2039.2039.2037.90-
Oct 4, 202437.8037.8037.8037.8036.54-
Oct 3, 202436.8036.8036.8036.8035.58-
Oct 2, 202436.4036.4036.4036.4035.19-
Oct 1, 202433.6033.6033.6033.6032.48-
Sep 30, 202435.4035.4035.4035.4034.22-
Sep 27, 202433.4033.4033.4033.4032.29-
Sep 26, 202429.6029.6029.6029.6028.62-
Sep 25, 202428.2028.2028.2028.2027.26-
Sep 24, 202427.6027.6027.6027.6026.68-
Sep 23, 202426.4026.4026.4026.4025.52-
Sep 20, 202426.4026.4026.4026.4025.52-
Sep 19, 202426.0026.0026.0026.0025.14-
Sep 18, 202425.8025.8025.8025.8024.94-
Sep 17, 202426.0026.0026.0026.0025.14-
Sep 16, 202426.0026.0026.0026.0025.14-
Sep 13, 202426.2026.2026.2026.2025.33-
Sep 12, 202426.8026.8026.8026.8025.91-
Sep 11, 202426.8026.8026.8026.8025.91-
Sep 10, 202427.0027.0027.0027.0026.10-
Sep 9, 202427.0027.0027.0027.0026.10-
Sep 6, 202426.6026.6026.6026.6025.72-
Sep 5, 202426.6026.6026.6026.6025.72-
Sep 4, 202426.8026.8026.8026.8025.91-
Sep 3, 202427.4027.4027.4027.4026.49-
Sep 2, 202427.4027.4027.4027.4026.49-
Aug 30, 202428.6028.6028.6028.6027.65-
Aug 29, 202426.2026.2026.2026.2025.33-
Aug 28, 202426.2026.2026.2026.2025.33-
Aug 27, 202426.2026.2026.2026.2025.33-
Aug 26, 202426.0026.0026.0026.0025.14-
Aug 23, 202426.0026.0026.0026.0025.14-
Aug 22, 202425.6025.6025.6025.6024.75-
Aug 21, 202425.4025.4025.4025.4024.56-
Aug 20, 202426.0026.0026.0026.0025.14-
Aug 19, 202426.0026.0026.0026.0025.14-
Aug 16, 202426.0026.0026.0026.0025.14-
Aug 15, 202425.8025.8025.8025.8024.94-
Aug 14, 2024 0.557802 Dividend
Aug 14, 202426.0026.0026.0026.0025.14-
Aug 13, 202426.2026.2026.2026.2024.72-
Aug 12, 202425.8025.8025.8025.8024.34-
Aug 9, 202425.8025.8025.8025.8024.34-
Aug 8, 202424.8024.8024.8024.8023.40-
Aug 7, 202426.0026.0026.0026.0024.53-
Aug 6, 202425.8025.8025.8025.8024.34-
Aug 5, 202425.8025.8025.8025.8024.34-
Aug 2, 202426.0026.0026.0026.0024.53-
Aug 1, 202427.8027.8027.8027.8026.23-
Jul 31, 202427.8027.8027.8027.8026.23-
Jul 30, 202427.6027.6027.6027.6026.04-
Jul 29, 202428.4028.4028.4028.4026.80-
Jul 26, 202428.6028.6028.6028.6026.99-
Jul 25, 202428.0028.0028.0028.0026.42-
Jul 24, 202428.0028.0028.0028.0026.42-
Jul 23, 202428.0028.0028.0028.0026.42-
Jul 22, 202428.0028.0028.0028.0026.42-
Jul 19, 202428.4028.4028.4028.4026.80-
Jul 18, 202428.8028.8028.8028.8027.17-
Jul 17, 202429.4029.4029.4029.4027.74-
Jul 16, 202429.2029.2029.2029.2027.55-
Jul 15, 202429.6029.6029.6029.6027.93-
Jul 12, 202429.6029.6029.6029.6027.93-
Jul 11, 202428.6028.6028.6028.6026.99-
Jul 10, 202428.6028.6028.6028.6026.99-
Jul 9, 202429.2029.2029.2029.2027.55-
Jul 8, 202429.2029.2029.2029.2027.55-
Jul 5, 202430.6030.6030.6030.6028.87-
Jul 4, 202430.8030.8030.8030.8029.06-
Jul 3, 202431.4031.4031.4031.4029.63-
Jul 2, 202431.4031.4031.4031.4029.63-
Jul 1, 202431.4031.4031.4031.4029.63-
Jun 28, 202431.6031.6031.6031.6029.82-
Jun 27, 202431.6031.6031.6031.6029.82-
Jun 26, 202431.6031.6031.6031.6029.82-
Jun 25, 202431.6031.6031.6031.6029.82-
Jun 24, 202431.6031.6031.6031.6029.82-
Jun 21, 202432.0032.0032.0032.0030.19-
Jun 20, 202432.2032.2032.2032.2030.38-
Jun 19, 202432.2032.2032.2032.2030.38-
Jun 18, 202432.2032.2032.2032.2030.38-
Jun 17, 202432.2032.2032.2032.2030.38-
Jun 14, 202432.2032.2032.2032.2030.38-
Jun 13, 202432.2032.2032.2032.2030.38-
Jun 12, 202432.2032.2032.2032.2030.38-
Jun 11, 202432.6032.6032.6032.6030.76-
Jun 10, 202432.8032.8032.8032.8030.95-
Jun 7, 202433.2033.2033.2033.2031.33-
Jun 6, 202433.2033.2033.2033.2031.33-
Jun 5, 202433.4033.4033.4033.4031.51-
Jun 4, 202434.0034.0034.0034.0032.08-
Jun 3, 202434.4034.4034.4034.4032.46-
May 31, 202434.4034.4034.4034.4032.46-
May 30, 202434.4034.4034.4034.4032.46-
May 29, 202434.4034.4034.4034.4032.46-
May 28, 202433.2033.2033.2033.2031.33-
May 27, 202433.2033.2033.2033.2031.33-
May 24, 202433.2033.2033.2033.2031.33-
May 23, 202434.8034.8034.8034.8032.83-
May 22, 202435.2035.2035.2035.2033.21-
May 21, 202436.8036.8036.8036.8034.72-
May 20, 202438.2038.2038.2038.2036.04-
May 17, 202438.2038.2038.2038.2036.04-
May 16, 202437.6037.6037.6037.6035.48-
May 15, 202437.6037.6037.6037.6035.48-
May 14, 202437.4037.4037.4037.4035.29-
May 13, 202437.4037.4037.4037.4035.29-
May 10, 202437.4037.4037.4037.4035.29-
May 9, 202437.4037.4037.4037.4035.29-
May 8, 202437.4037.4037.4037.4035.29-
May 7, 202437.6037.6037.6037.6035.48-
May 6, 202437.6037.6037.6037.6035.48-
May 3, 202437.0037.0037.0037.0034.91-
May 2, 202436.0036.0036.0036.0033.97-
Apr 30, 202437.2037.2037.2037.2035.10-