Dusseldorf - Delayed Quote EUR

Host Hotels & Resorts Inc (HMT.DU)

13.20
-0.30
(-2.22%)
At close: June 13 at 7:31:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.3013.3013.2013.2013.20-
Jun 12, 202513.7013.7013.5013.5013.50-
Jun 11, 202513.9014.1013.9013.9013.90-
Jun 10, 202513.8014.0013.8014.0014.00-
Jun 9, 202513.6013.9013.6013.9013.90-
Jun 6, 202513.3013.6013.3013.6013.60-
Jun 5, 202513.4013.4013.3013.4013.40-
Jun 4, 202513.6013.7013.4013.4013.40-
Jun 3, 202513.3013.7013.3013.6013.60-
Jun 2, 202513.4013.4013.2013.2013.20-
May 30, 202513.5013.7013.5013.6013.60-
May 29, 202513.6013.6013.4013.4013.40-
May 28, 202513.5013.5013.5013.5013.50-
May 27, 202513.0013.4013.0013.4013.40-
May 26, 202512.8013.1012.8013.0013.00-
May 23, 202512.9012.9012.8012.8012.80-
May 22, 202512.9012.9012.9012.9012.90-
May 21, 202513.2013.2012.8012.8012.80-
May 20, 202513.5013.5013.3013.3013.30-
May 19, 202513.7013.7013.5013.6013.60-
May 16, 202513.6013.8013.6013.8013.80-
May 15, 202513.6013.7013.6013.7013.70-
May 14, 202513.9013.9013.7013.7013.70-
May 13, 202513.9014.0013.9014.0014.00-
May 12, 202513.2014.1013.2014.1014.10-
May 9, 202513.1013.1013.0013.0013.00-
May 8, 202512.8013.1012.8013.1013.10-
May 7, 202512.7012.8012.7012.8012.80-
May 6, 202512.9012.9012.5012.5012.50-
May 5, 202512.8013.1012.8013.0013.00-
May 2, 202512.7012.9012.6012.9012.90-
Apr 30, 202512.2012.2012.1012.1012.10-
Apr 29, 202512.1012.1012.1012.1012.10-
Apr 28, 202512.0012.3012.0012.0012.00-
Apr 25, 202512.1012.2012.0012.0012.00-
Apr 24, 202511.9012.1011.9012.1012.10-
Apr 23, 202512.3012.5012.2012.2012.20-
Apr 22, 202511.5011.8011.5011.7011.70-
Apr 17, 202511.8011.9011.5011.9011.90-
Apr 16, 202511.7011.8011.7011.7011.70-
Apr 15, 202512.0012.1012.0012.0012.00-
Apr 14, 202512.0012.0011.9011.9011.90-
Apr 11, 202511.8011.9011.7011.9011.90-
Apr 10, 202512.8012.8011.7011.7011.70-
Apr 9, 202511.1012.1011.1012.1012.10-
Apr 8, 202511.8012.1011.6011.6011.60-
Apr 7, 202511.4011.7011.2011.7011.70-
Apr 4, 202511.8011.8011.5011.8011.80-
Apr 3, 202512.9012.9012.0012.0012.00-
Apr 2, 202513.2013.3013.2013.3013.30-
Apr 1, 202513.0013.1013.0013.1013.10-
Mar 31, 2025 0.17308001 Dividend
Mar 31, 202512.8013.0012.8012.9012.90-
Mar 28, 202513.3013.3013.0013.0012.80-
Mar 27, 202513.6013.6013.3013.3013.10-
Mar 26, 202513.6013.6013.5013.5013.29-
Mar 25, 202513.7013.7013.5013.5013.29-
Mar 24, 202513.5013.9013.5013.5013.29-
Mar 21, 202513.8013.8013.4013.4013.19-
Mar 20, 202513.8013.9013.7013.7013.49-
Mar 19, 202513.6013.8013.6013.8013.59-
Mar 18, 202513.9013.9013.7013.7013.49-
Mar 17, 202513.5013.9013.4013.9013.69-
Mar 14, 202513.3013.6013.2013.6013.39-
Mar 13, 202513.7013.7013.4013.4013.19-
Mar 12, 202514.0014.0013.8013.8013.59-
Mar 11, 202514.5014.5014.0014.0013.78-
Mar 10, 202514.9014.9014.6014.6014.38-
Mar 7, 202514.5014.8014.4014.8014.57-
Mar 6, 202514.7014.7014.6014.6014.38-
Mar 5, 202514.8014.8014.7014.7014.47-
Mar 4, 202515.3015.3014.8014.8014.57-
Mar 3, 202515.4015.6015.3015.5015.26-
Feb 28, 202515.2015.4015.2015.3015.06-
Feb 27, 202515.2015.6015.2015.5015.26-
Feb 26, 202515.2015.3015.0015.0014.77-
Feb 25, 202515.4015.4015.1015.1014.87-
Feb 24, 202515.5015.5015.4015.4015.16-
Feb 21, 202515.8015.8015.5015.5015.26-
Feb 20, 202516.0016.0015.6015.6015.36-
Feb 19, 202516.2016.2016.1016.1015.85-
Feb 18, 202515.5016.0015.5015.9015.66-
Feb 17, 202515.5015.6015.5015.5015.26-
Feb 14, 202515.6015.6015.4015.4015.16-
Feb 13, 202515.5015.6015.5015.5015.26-
Feb 12, 202515.8015.8015.5015.5015.26-
Feb 11, 202515.9015.9015.7015.7015.46-
Feb 10, 202516.1016.2016.0016.0015.75-
Feb 7, 202515.9016.1015.9016.1015.85-
Feb 6, 202515.6015.9015.6015.8015.56-
Feb 5, 202515.6015.6015.5015.5015.26-
Feb 4, 202515.8015.8015.7015.7015.46-
Feb 3, 202515.9016.0015.8015.9015.66-
Jan 31, 202515.9016.1015.9016.0015.75-
Jan 30, 202515.8016.0015.8015.9015.66-
Jan 29, 202516.2016.2015.9015.9015.66-
Jan 28, 202516.3016.3016.3016.3016.05-
Jan 27, 202515.9016.2015.8016.2015.95-
Jan 24, 202516.5016.5016.4016.4016.15-
Jan 23, 202516.3016.6016.3016.6016.34-
Jan 22, 202516.4016.5016.4016.5016.25-
Jan 21, 202516.3016.5016.3016.3016.05-
Jan 20, 202516.4016.4016.3016.3016.05-
Jan 17, 202516.5016.6016.5016.5016.25-
Jan 16, 202516.7016.8016.6016.6016.34-
Jan 15, 202516.6017.0016.6016.8016.54-
Jan 14, 202516.6016.8016.6016.7016.44-
Jan 13, 202516.5016.5016.5016.5016.25-
Jan 10, 202516.3016.4016.3016.4016.15-
Jan 9, 202516.3016.4016.3016.3016.05-
Jan 8, 202516.4016.4016.3016.3016.05-
Jan 7, 202516.5016.5016.4016.4016.15-
Jan 6, 202516.8016.8016.7016.8016.54-
Jan 3, 202516.6016.7016.6016.6016.34-
Jan 2, 2025 0.17308001 Dividend
Jan 2, 202516.5016.9016.5016.7016.44-
Dec 30, 202417.1017.1017.0017.0016.54-
Dec 27, 202417.4017.4017.0017.0016.54-
Dec 23, 202417.2017.3017.1017.1016.64-
Dec 20, 202416.8017.3016.7017.3016.83-
Dec 19, 202416.8017.0016.8017.0016.54-
Dec 18, 202417.7017.7017.4017.4016.93-
Dec 17, 202417.6017.7017.6017.7017.22-
Dec 16, 202417.5017.9017.5017.7017.22-
Dec 13, 202417.8017.9017.5017.5017.03-
Dec 12, 202417.8018.1017.8017.9017.42-
Dec 11, 202418.0018.2018.0018.0017.51-
Dec 10, 202417.8018.0017.8018.0017.51-
Dec 9, 202417.7018.0017.6017.7017.22-
Dec 6, 202417.9017.9017.6017.6017.13-
Dec 5, 202417.5017.7017.4017.7017.22-
Dec 4, 202417.5017.5017.3017.3016.83-
Dec 3, 202417.5017.9017.5017.5017.03-
Dec 2, 202417.4017.6017.3017.3016.83-
Nov 29, 202417.4017.5017.3017.3016.83-
Nov 28, 202417.3017.4017.3017.4016.93-
Nov 27, 202417.3017.5017.2017.3016.83-
Nov 26, 202417.4017.4017.4017.4016.93-
Nov 25, 202417.4017.6017.4017.4016.93-
Nov 22, 202416.9017.3016.9017.3016.83-
Nov 21, 202416.4017.0016.4017.0016.54-
Nov 20, 202416.3016.4016.3016.3015.86-
Nov 19, 202416.3016.3016.1016.2015.76-
Nov 18, 202416.2016.3016.2016.2015.76-
Nov 15, 202416.3016.5016.3016.4015.96-
Nov 14, 202416.9016.9016.6016.6016.15-
Nov 13, 202416.8017.1016.7017.0016.54-
Nov 12, 202416.8017.0016.8017.0016.54-
Nov 11, 202416.7017.2016.7016.9016.44-
Nov 8, 202416.6016.8016.6016.7016.25-
Nov 7, 202416.6016.6016.5016.6016.15-
Nov 6, 202416.6017.1016.6016.7016.25-
Nov 5, 202415.9015.9015.8015.9015.47-
Nov 4, 202415.7016.0015.7015.8015.37-
Nov 1, 202415.7016.0015.7015.9015.47-
Oct 31, 202416.2016.2015.9015.9015.47-
Oct 30, 202416.1016.3016.0016.3015.86-
Oct 29, 202416.2016.4016.2016.2015.76-
Oct 28, 202416.2016.4016.2016.3015.86-
Oct 25, 202416.2016.4016.2016.2015.76-
Oct 24, 202415.9016.2015.9016.1015.67-
Oct 23, 202416.1016.1015.9016.0015.57-
Oct 22, 202416.1016.1016.0016.0015.57-
Oct 21, 202416.2016.2016.1016.1015.67-
Oct 18, 202416.5016.5016.3016.3015.86-
Oct 17, 202416.4016.6016.4016.4015.96-
Oct 16, 202416.1016.5016.1016.4015.96-
Oct 15, 202416.3016.6016.3016.5016.06-
Oct 14, 202416.1016.2016.1016.2015.76-
Oct 11, 202415.9016.1015.9016.1015.67-
Oct 10, 202415.8015.9015.8015.9015.47-
Oct 9, 202415.7015.8015.7015.8015.37-
Oct 8, 202415.8015.8015.6015.7015.28-
Oct 7, 202416.1016.2015.9015.9015.47-
Oct 4, 202415.6016.2015.6016.1015.67-
Oct 3, 202415.8015.8015.6015.6015.18-
Oct 2, 202415.7015.9015.7015.7015.28-
Oct 1, 202415.6015.6015.5015.6015.18-
Sep 30, 2024 0.17308001 Dividend
Sep 30, 202415.9015.9015.6015.6015.18-
Sep 27, 202416.2016.4016.2016.2015.57-
Sep 26, 202416.4016.4016.2016.2015.57-
Sep 25, 202416.5016.5016.3016.3015.66-
Sep 24, 202416.6016.8016.6016.7016.05-
Sep 23, 202416.7016.7016.5016.5015.86-
Sep 20, 202416.4016.5016.4016.5015.86-
Sep 19, 202416.0016.5016.0016.5015.86-
Sep 18, 202415.9015.9015.9015.9015.28-
Sep 17, 202415.5016.0015.5015.8015.18-
Sep 16, 202415.5015.6015.5015.5014.90-
Sep 13, 202415.4015.7015.4015.7015.09-
Sep 12, 202415.1015.4015.1015.4014.80-
Sep 11, 202415.0015.2015.0015.2014.61-
Sep 10, 202415.0015.0014.9014.9014.32-
Sep 9, 202415.0015.3015.0015.3014.70-
Sep 6, 202414.9015.0014.8015.0014.42-
Sep 5, 202415.1015.2014.9014.9014.32-
Sep 4, 202415.5015.7015.3015.3014.70-
Sep 3, 202416.0016.0015.6015.6014.99-
Sep 2, 202416.0016.1016.0016.0015.38-
Aug 30, 202415.8016.0015.8015.8015.18-
Aug 29, 202415.4015.8015.4015.8015.18-
Aug 28, 202415.4015.4015.3015.3014.70-
Aug 27, 202415.4015.6015.3015.3014.70-
Aug 26, 202415.4015.6015.4015.4014.80-
Aug 23, 202415.2015.6015.2015.3014.70-
Aug 22, 202415.0015.4015.0015.3014.70-
Aug 21, 202414.7014.9014.7014.9014.32-
Aug 20, 202415.0015.1014.8014.8014.22-
Aug 19, 202414.8015.1014.7015.1014.51-
Aug 16, 202414.8014.9014.7014.7014.13-
Aug 15, 202414.6014.9014.6014.8014.22-
Aug 14, 202414.5014.6014.5014.5013.93-
Aug 13, 202414.6014.6014.5014.6014.03-
Aug 12, 202414.8014.8014.6014.6014.03-
Aug 9, 202414.7014.9014.7014.9014.32-
Aug 8, 202414.5014.8014.5014.8014.22-
Aug 7, 202414.9014.9014.7014.7014.13-
Aug 6, 202414.5014.8014.5014.8014.22-
Aug 5, 202414.6014.6014.3014.4013.84-
Aug 2, 202415.3015.3014.8014.8014.22-
Aug 1, 202415.7015.7015.4015.4014.80-
Jul 31, 202416.1016.2016.1016.1015.47-
Jul 30, 202416.2016.4016.2016.2015.57-
Jul 29, 202416.0016.3016.0016.3015.66-
Jul 26, 202415.7016.2015.7016.0015.38-
Jul 25, 202415.7015.8015.7015.8015.18-
Jul 24, 202416.3016.3015.9015.9015.28-
Jul 23, 202416.3016.7016.2016.4015.76-
Jul 22, 202416.3016.3016.1016.3015.66-
Jul 19, 202416.1016.4015.9016.3015.66-
Jul 18, 202417.1017.1016.5016.5015.86-
Jul 17, 202416.9017.2016.7017.1016.43-
Jul 16, 202416.7016.9016.5016.8016.15-
Jul 15, 202416.6016.8016.4016.6015.95-
Jul 12, 202416.3016.5015.9016.4015.76-
Jul 11, 202416.4016.4016.2016.3015.66-
Jul 10, 202416.1016.2015.9016.2015.57-
Jul 9, 202416.2016.2016.1016.2015.57-
Jul 8, 202416.0016.1015.8016.1015.47-
Jul 5, 202416.2016.2016.0016.0015.38-
Jul 4, 202416.2016.3016.1016.1015.47-
Jul 3, 202416.3016.3016.1016.2015.57-
Jul 2, 202416.3016.4016.1016.3015.66-
Jul 1, 202416.6016.6016.3016.3015.66-
Jun 28, 2024 0.17308001 Dividend
Jun 28, 202416.5016.7016.4016.6015.95-
Jun 27, 202416.5016.7016.4016.5015.66-
Jun 26, 202416.7016.7016.4016.4015.57-
Jun 25, 202416.7016.9016.4016.6015.76-
Jun 24, 202417.0017.0016.8016.9016.04-
Jun 21, 202416.7017.0016.6016.9016.04-
Jun 20, 202416.5016.7016.5016.7015.85-
Jun 19, 202416.5016.6016.5016.5015.66-
Jun 18, 202416.6016.8016.4016.5015.66-
Jun 17, 202416.5016.6016.2016.5015.66-
Jun 14, 202416.9016.9016.6016.6015.76-
Jun 13, 202416.8016.8016.6016.8015.95-