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

Munich - Delayed Quote EUR

Melia Hotels International SA (MEL.MU)

Compare
6.20
0.00
(0.00%)
At close: April 17 at 8:02:20 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.206.206.206.206.20-
Apr 16, 20256.206.206.206.206.20-
Apr 15, 20256.206.206.206.206.20-
Apr 14, 20256.286.286.286.286.28-
Apr 11, 20256.326.326.326.326.32-
Apr 10, 20256.336.336.336.336.33-
Apr 9, 20255.975.975.975.975.97-
Apr 8, 20256.066.066.066.066.06-
Apr 7, 20255.805.805.805.805.80-
Apr 4, 20256.446.446.446.446.44-
Apr 3, 20256.446.446.446.446.44-
Apr 2, 20256.446.446.446.446.44-
Apr 1, 20256.446.446.446.446.44-
Mar 31, 20256.546.546.546.546.54-
Mar 28, 20256.786.786.786.786.78-
Mar 27, 20256.786.786.786.786.78-
Mar 26, 20256.786.786.786.786.78-
Mar 25, 20256.786.786.786.786.78-
Mar 24, 20256.806.806.806.806.80-
Mar 21, 20256.806.806.806.806.80-
Mar 20, 20256.806.806.806.806.80-
Mar 19, 20256.736.736.736.736.73-
Mar 18, 20256.736.736.736.736.73-
Mar 17, 20256.616.616.616.616.61-
Mar 14, 20256.616.616.616.616.61-
Mar 13, 20256.616.616.616.616.61-
Mar 12, 20256.826.826.826.826.82-
Mar 11, 20256.996.996.996.996.99-
Mar 10, 20257.207.207.207.207.20-
Mar 7, 20257.207.207.207.207.20-
Mar 6, 20257.247.247.247.247.24-
Mar 5, 20257.247.247.247.247.24-
Mar 4, 20257.307.307.307.307.30-
Mar 3, 20257.347.347.347.347.34-
Feb 28, 20257.147.147.147.147.14-
Feb 27, 20257.147.147.147.147.14-
Feb 26, 20257.147.147.147.147.14-
Feb 25, 20257.147.147.147.147.14-
Feb 24, 20257.147.147.147.147.14-
Feb 21, 20257.147.147.147.147.14-
Feb 20, 20257.247.247.247.247.24-
Feb 19, 20257.307.307.307.307.30-
Feb 18, 20257.337.337.337.337.33-
Feb 17, 20257.337.337.337.337.33-
Feb 14, 20257.337.337.337.337.33-
Feb 13, 20257.337.337.337.337.33-
Feb 12, 20257.167.167.167.167.16-
Feb 11, 20257.247.247.247.247.24-
Feb 10, 20257.247.247.247.247.24-
Feb 7, 20257.247.247.247.247.24-
Feb 6, 20257.227.227.227.227.22-
Feb 5, 20257.227.227.227.227.22-
Feb 4, 20257.127.127.127.127.12-
Feb 3, 20257.127.127.127.127.12-
Jan 31, 20257.127.127.127.127.12-
Jan 30, 20257.097.097.097.097.09-
Jan 29, 20257.097.097.097.097.09-
Jan 28, 20257.077.077.077.077.07-
Jan 27, 20257.077.077.077.077.07-
Jan 24, 20257.107.107.107.107.10-
Jan 23, 20257.017.017.017.017.01-
Jan 22, 20256.937.006.937.007.00500
Jan 21, 20256.866.866.866.866.86-
Jan 20, 20256.866.866.866.866.86-
Jan 17, 20256.866.866.866.866.86-
Jan 16, 20256.916.916.916.916.91-
Jan 15, 20256.916.916.916.916.91-
Jan 14, 20257.117.117.117.117.11-
Jan 13, 20257.267.267.267.267.26-
Jan 10, 20257.267.267.267.267.26-
Jan 9, 20257.307.307.307.307.30-
Jan 8, 20257.317.317.317.317.31-
Jan 7, 20257.317.317.317.317.31-
Jan 6, 20257.377.377.377.377.37-
Jan 3, 20257.417.417.417.417.41-
Jan 2, 20257.387.387.387.387.38-
Dec 30, 20247.397.397.397.397.39-
Dec 27, 20247.437.437.437.437.43-
Dec 23, 20247.397.397.397.397.39-
Dec 20, 20247.367.367.367.367.36-
Dec 19, 20247.497.497.497.497.49-
Dec 18, 20247.517.517.517.517.51-
Dec 17, 20247.517.517.517.517.51-
Dec 16, 20247.517.517.517.517.51-
Dec 13, 20247.517.517.517.517.51-
Dec 12, 20247.367.367.367.367.36-
Dec 11, 20247.207.207.207.207.20-
Dec 10, 20247.207.207.207.207.20-
Dec 9, 20247.147.147.147.147.14-
Dec 6, 20247.147.147.147.147.14-
Dec 5, 20246.826.826.826.826.82-
Dec 4, 20246.786.786.786.786.78-
Dec 3, 20246.786.786.786.786.78-
Dec 2, 20246.786.786.786.786.78-
Nov 29, 20246.826.826.826.826.82-
Nov 28, 20246.826.826.826.826.82-
Nov 27, 20246.956.956.956.956.95-
Nov 26, 20246.996.996.996.996.99-
Nov 25, 20246.996.996.996.996.99-
Nov 22, 20246.996.996.996.996.99-
Nov 21, 20247.037.037.037.037.03-
Nov 20, 20247.117.117.117.117.11-
Nov 19, 20247.227.227.227.227.22-
Nov 18, 20247.247.247.247.247.24-
Nov 15, 20247.247.247.247.247.24-
Nov 14, 20247.247.247.247.247.24-
Nov 13, 20247.207.207.207.207.20-
Nov 12, 20247.197.197.197.197.19-
Nov 11, 20247.117.117.117.117.11-
Nov 8, 20246.946.946.946.946.94-
Nov 7, 20246.916.916.916.916.91-
Nov 6, 20246.916.916.916.916.91-
Nov 5, 20246.916.916.916.916.91-
Nov 4, 20246.916.916.916.916.91-
Nov 1, 20246.766.766.766.766.76-
Oct 31, 20246.726.726.726.726.72-
Oct 30, 20246.726.726.726.726.72-
Oct 29, 20246.746.746.746.746.74-
Oct 28, 20246.746.746.746.746.74-
Oct 25, 20246.746.746.746.746.74-
Oct 24, 20246.796.796.796.796.79-
Oct 23, 20246.796.796.796.796.79-
Oct 22, 20246.756.756.756.756.75-
Oct 21, 20246.816.816.816.816.81-
Oct 18, 20246.816.816.816.816.81-
Oct 17, 20246.816.816.816.816.81-
Oct 16, 20246.656.656.656.656.65-
Oct 15, 20246.686.686.686.686.68-
Oct 14, 20246.686.686.686.686.68-
Oct 11, 20246.656.656.656.656.65-
Oct 10, 20246.656.656.656.656.65-
Oct 9, 20246.616.616.616.616.61-
Oct 8, 20246.466.466.466.466.46-
Oct 7, 20246.496.496.496.496.49-
Oct 4, 20246.386.386.386.386.38-
Oct 3, 20246.406.406.406.406.40-
Oct 2, 20246.446.446.446.446.44-
Oct 1, 20246.556.556.556.556.55-
Sep 30, 20246.666.666.666.666.66-
Sep 27, 20246.666.666.666.666.66-
Sep 26, 20246.636.636.636.636.63-
Sep 25, 20246.616.616.616.616.61-
Sep 24, 20246.576.576.576.576.57-
Sep 23, 20246.566.566.566.566.56-
Sep 20, 20246.546.546.546.546.54-
Sep 19, 20246.506.506.506.506.50-
Sep 18, 20246.506.506.506.506.50-
Sep 17, 20246.506.506.506.506.50-
Sep 16, 20246.506.506.506.506.50-
Sep 13, 20246.476.476.476.476.47-
Sep 12, 20246.476.476.476.476.47-
Sep 11, 20246.436.436.436.436.43-
Sep 10, 20246.436.436.436.436.43-
Sep 9, 20246.386.386.386.386.38-
Sep 6, 20246.416.416.416.416.41-
Sep 5, 20246.416.416.416.416.41-
Sep 4, 20246.436.436.436.436.43-
Sep 3, 20246.546.546.546.546.54-
Sep 2, 20246.536.536.536.536.53-
Aug 30, 20246.496.496.496.496.49-
Aug 29, 20246.486.486.486.486.48-
Aug 28, 20246.516.516.516.516.51-
Aug 27, 20246.456.456.456.456.45-
Aug 26, 20246.436.436.436.436.43-
Aug 23, 20246.366.366.366.366.36-
Aug 22, 20246.326.326.326.326.32-
Aug 21, 20246.326.326.326.326.32-
Aug 20, 20246.396.396.396.396.39-
Aug 19, 20246.316.316.316.316.31-
Aug 16, 20246.286.286.286.286.28-
Aug 15, 20246.196.196.196.196.19-
Aug 14, 20246.206.206.206.206.20-
Aug 13, 20246.196.196.196.196.19-
Aug 12, 20246.206.206.206.206.20-
Aug 9, 20246.206.206.206.206.20-
Aug 8, 20246.216.216.216.216.21-
Aug 7, 20246.216.216.216.216.21-
Aug 6, 20246.086.086.086.086.08-
Aug 5, 20246.096.096.096.096.09-
Aug 2, 20246.416.416.416.416.41-
Aug 1, 20247.087.087.087.087.08-
Jul 31, 20247.067.067.067.067.06-
Jul 30, 20246.996.996.996.996.99-
Jul 29, 20246.976.976.976.976.97-
Jul 26, 20246.976.976.976.976.97-
Jul 25, 20247.007.007.007.007.00-
Jul 24, 20247.027.027.027.027.02-
Jul 23, 20247.047.047.047.047.04-
Jul 22, 20247.247.247.247.247.24-
Jul 19, 20247.297.297.297.297.29-
Jul 18, 20247.327.327.327.327.32-
Jul 17, 20247.477.477.477.477.47-
Jul 16, 20247.387.387.387.387.38-
Jul 15, 20247.387.387.387.387.38-
Jul 12, 20247.367.367.367.367.36-
Jul 11, 20247.367.367.367.367.36-
Jul 10, 20247.417.417.417.417.41-
Jul 9, 20247.597.597.597.597.59-
Jul 8, 20247.567.567.567.567.56-
Jul 5, 2024 0.0935 Dividend
Jul 5, 20247.747.747.747.747.74-
Jul 4, 20247.727.727.727.727.63-
Jul 3, 20247.727.727.727.727.63-
Jul 2, 20247.727.727.727.727.63-
Jul 1, 20247.727.727.727.727.63-
Jun 28, 20247.617.617.617.617.51-
Jun 27, 20247.657.657.657.657.56-
Jun 26, 20247.677.677.677.677.58-
Jun 25, 20247.597.597.597.597.50-
Jun 24, 20247.557.557.557.557.46-
Jun 21, 20247.557.557.557.557.46-
Jun 20, 20247.557.557.557.557.46-
Jun 19, 20247.557.557.557.557.46-
Jun 18, 20247.527.527.527.527.43-
Jun 17, 20247.527.527.527.527.43-
Jun 14, 20247.687.687.687.687.59-
Jun 13, 20247.877.877.877.877.77-
Jun 12, 20247.767.767.767.767.67-
Jun 11, 20247.817.817.767.767.67300
Jun 10, 20247.817.817.817.817.72-
Jun 7, 20248.028.028.028.027.93-
Jun 6, 20248.098.098.098.097.99-
Jun 5, 20248.058.058.058.057.95-
Jun 4, 20247.977.977.977.977.87-
Jun 3, 20247.937.937.937.937.83-
May 31, 20247.827.827.827.827.73-
May 30, 20247.687.687.687.687.58-
May 29, 20247.747.747.747.747.65-
May 28, 20247.747.747.747.747.65-
May 27, 20247.737.737.737.737.64-
May 24, 20247.737.737.737.737.64-
May 23, 20247.817.817.787.787.69367
May 22, 20247.817.817.817.817.72-
May 21, 20247.817.817.817.817.72-
May 20, 20247.787.787.787.787.69-
May 17, 20247.747.747.747.747.65-
May 16, 20247.807.807.807.807.71-
May 15, 20247.807.807.807.807.71-
May 14, 20247.867.867.867.867.76-
May 13, 20247.727.727.727.727.62-
May 10, 20247.497.497.497.497.39-
May 9, 20247.477.477.477.477.38-
May 8, 20247.437.437.437.437.34-
May 7, 20247.437.437.437.437.34-
May 6, 20247.417.417.417.417.32-
May 3, 20247.367.367.367.367.27-
May 2, 20247.357.357.357.357.26-
Apr 30, 20247.477.477.477.477.37-
Apr 29, 20247.417.477.417.477.37500
Apr 26, 20247.377.377.377.377.28-
Apr 25, 20247.367.367.367.367.27-
Apr 24, 20247.287.287.287.287.20-
Apr 23, 20247.207.207.207.207.11-
Apr 22, 20247.127.127.127.127.03-
Apr 19, 20247.077.077.077.076.98-
Apr 18, 20247.077.077.077.076.98-
Apr 17, 20247.077.077.077.076.98-