Berlin - Delayed Quote EUR

NH Hotel Group SA (NH5.BE)

6.33
-0.01
(-0.16%)
At close: May 23 at 9:52:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.346.346.326.336.33-
May 22, 20256.296.346.296.346.34-
May 21, 20256.336.336.286.296.29-
May 20, 20256.346.346.336.336.33-
May 19, 20256.306.346.306.346.34-
May 16, 20256.346.346.316.326.32-
May 15, 20256.316.346.316.346.34-
May 14, 20256.326.346.316.336.33-
May 13, 20256.316.336.316.326.32-
May 12, 20256.376.376.306.336.33-
May 9, 20256.346.346.326.336.33-
May 8, 20256.356.356.326.346.34-
May 7, 20256.306.326.306.316.31-
May 6, 20256.306.326.276.286.28-
May 5, 20256.316.326.306.326.32-
May 2, 20256.336.336.316.326.32-
Apr 30, 20256.326.356.326.346.34-
Apr 29, 20256.336.336.316.336.33-
Apr 28, 20256.306.336.306.326.32-
Apr 25, 20256.366.366.306.326.32-
Apr 24, 20256.316.356.316.356.35-
Apr 23, 20256.416.416.316.316.31-
Apr 22, 20256.326.376.316.366.36-
Apr 17, 20256.326.366.326.346.34-
Apr 16, 20256.256.326.256.266.26-
Apr 15, 20256.286.336.286.326.32-
Apr 14, 20256.336.336.266.296.29-
Apr 11, 20256.386.416.316.416.41-
Apr 10, 20256.616.616.266.316.31-
Apr 9, 20256.176.706.176.706.70-
Apr 8, 20256.426.426.206.276.27-
Apr 7, 20256.306.366.296.336.33-
Apr 4, 20256.306.316.276.276.27-
Apr 3, 20256.216.346.216.316.31-
Apr 2, 20256.396.396.306.336.33-
Apr 1, 20256.346.396.306.396.39-
Mar 31, 20256.266.356.266.356.35-
Mar 28, 20256.296.316.296.296.29-
Mar 27, 20256.276.326.276.326.32-
Mar 26, 20256.286.326.286.296.29-
Mar 25, 20256.296.306.296.296.29-
Mar 24, 20256.316.316.286.296.29-
Mar 21, 20256.286.316.286.286.28-
Mar 20, 20256.266.306.266.286.28-
Mar 19, 20256.276.296.276.276.27-
Mar 18, 20256.296.306.276.286.28-
Mar 17, 20256.286.306.286.306.30-
Mar 14, 20256.316.316.256.256.25-
Mar 13, 20256.296.326.296.306.30-
Mar 12, 20256.326.326.296.306.30-
Mar 11, 20256.326.336.306.326.32-
Mar 10, 20256.416.416.266.286.28-
Mar 7, 20256.266.356.266.346.34-
Mar 6, 20256.306.306.266.266.26-
Mar 5, 20256.386.386.296.296.29-
Mar 4, 20256.246.386.246.366.36-
Mar 3, 20256.316.326.246.246.24-
Feb 28, 20256.236.336.236.316.31-
Feb 27, 20256.306.326.266.266.26-
Feb 26, 20256.356.356.286.286.28-
Feb 25, 20256.306.346.306.346.34-
Feb 24, 20256.386.386.296.296.29-
Feb 21, 20256.336.366.306.326.32-
Feb 20, 20256.326.336.306.336.33-
Feb 19, 20256.326.326.306.326.32-
Feb 18, 20256.356.356.306.326.32-
Feb 17, 20256.306.306.306.306.30-
Feb 14, 20256.306.316.306.306.30-
Feb 13, 20256.366.366.316.326.32-
Feb 12, 20256.326.326.306.326.32-
Feb 11, 20256.296.316.296.316.31-
Feb 10, 20256.306.306.296.296.29-
Feb 7, 20256.286.306.286.306.30-
Feb 6, 20256.276.296.276.296.29-
Feb 5, 20256.276.306.276.306.30-
Feb 4, 20256.286.306.286.306.30-
Feb 3, 20256.296.296.296.296.29-
Jan 31, 20256.296.306.296.306.30-
Jan 30, 20256.316.316.296.296.29-
Jan 29, 20256.336.336.296.296.29-
Jan 28, 20256.296.296.296.296.29-
Jan 27, 20256.266.296.266.296.29-
Jan 24, 20256.316.316.296.296.29-
Jan 23, 20256.286.296.286.296.29-
Jan 22, 20256.306.306.296.296.29-
Jan 21, 20256.316.316.286.306.30-
Jan 20, 20256.296.296.286.286.28-
Jan 17, 20256.286.296.286.296.29-
Jan 16, 20256.286.286.286.286.28-
Jan 15, 20256.286.286.286.286.28-
Jan 14, 20256.316.316.286.286.28-
Jan 13, 20256.286.286.286.286.28-
Jan 10, 20256.276.286.276.286.28-
Jan 9, 20256.266.296.266.296.29-
Jan 8, 20256.256.286.256.286.28-
Jan 7, 20256.246.286.246.276.27-
Jan 6, 20256.276.286.276.276.27-
Jan 3, 20256.266.286.266.276.27-
Jan 2, 20256.296.306.276.276.27-
Dec 30, 20246.236.286.236.286.28-
Dec 27, 20246.296.296.286.296.29-
Dec 23, 20246.286.286.256.276.27-
Dec 20, 20246.216.286.216.286.28-
Dec 19, 20246.176.236.176.236.23-
Dec 18, 20246.226.246.226.246.24-
Dec 17, 20246.146.236.146.236.23-
Dec 16, 20246.236.246.206.246.24-
Dec 13, 20244.554.634.554.634.63-
Dec 12, 20244.494.564.494.564.56-
Dec 11, 20244.474.504.454.494.49-
Dec 10, 20244.394.484.394.474.47-
Dec 9, 20244.494.494.394.404.40-
Dec 6, 20244.454.474.434.454.45-
Dec 5, 20244.384.464.384.464.46-
Dec 4, 20244.304.394.304.394.39-
Dec 3, 20244.394.454.304.304.30-
Dec 2, 20244.394.434.334.394.39-
Nov 29, 20244.384.394.364.364.36-
Nov 28, 20244.294.364.294.354.35-
Nov 27, 20244.324.394.284.284.28-
Nov 26, 20244.264.344.264.334.33-
Nov 25, 20244.224.294.224.284.28-
Nov 22, 20244.254.284.214.214.21-
Nov 21, 20244.284.324.264.304.30-
Nov 20, 20244.264.324.264.264.26-
Nov 19, 20244.284.324.244.244.24-
Nov 18, 20244.394.394.284.284.28-
Nov 15, 20244.374.394.274.394.39-
Nov 14, 20244.414.414.304.404.40-
Nov 13, 20244.384.434.334.414.41-
Nov 12, 20244.384.454.374.404.40-
Nov 11, 20244.404.454.404.454.45-
Nov 8, 20244.244.434.244.394.39-
Nov 7, 20244.224.244.224.244.24-
Nov 6, 20244.354.354.214.214.21-
Nov 5, 20244.244.324.244.324.32-
Nov 4, 20244.274.274.224.244.24-
Nov 1, 20244.164.304.164.274.27-
Oct 31, 20244.244.304.234.234.23-
Oct 30, 20244.264.294.264.274.27-
Oct 29, 20244.284.304.274.284.28-
Oct 28, 20244.344.344.264.264.26-
Oct 25, 20244.324.344.314.324.32-
Oct 24, 20244.364.364.284.284.28-
Oct 23, 20244.324.364.304.364.36-
Oct 22, 20244.394.394.304.324.32-
Oct 21, 20244.504.504.384.384.38-
Oct 18, 20244.454.504.434.504.50-
Oct 17, 20244.474.484.454.464.46-
Oct 16, 20244.454.494.454.474.47-
Oct 15, 20244.504.514.474.474.47-
Oct 14, 20244.474.504.464.504.50-
Oct 11, 20244.344.494.344.474.47-
Oct 10, 20244.344.384.344.344.34-
Oct 9, 20244.434.434.294.354.35-
Oct 8, 20244.364.454.364.434.43-
Oct 7, 20244.414.414.374.384.38-
Oct 4, 20244.404.434.394.404.40-
Oct 3, 20244.394.404.384.404.40-
Oct 2, 20244.364.404.364.404.40-
Oct 1, 20244.354.394.264.364.36-
Sep 30, 20244.194.404.194.344.34-
Sep 27, 20244.204.304.184.204.20-
Sep 26, 20244.094.204.084.204.20-
Sep 25, 20244.084.094.064.064.06-
Sep 24, 20244.094.094.074.094.09-
Sep 23, 20244.114.114.074.074.07-
Sep 20, 20244.064.104.064.104.10-
Sep 19, 20244.104.104.094.094.09-
Sep 18, 20244.114.134.084.084.08-
Sep 17, 20244.144.144.114.114.11-
Sep 16, 20244.064.144.064.134.13-
Sep 13, 20244.094.104.064.064.06-
Sep 12, 20244.114.114.074.094.09-
Sep 11, 20244.104.104.054.064.06-
Sep 10, 20244.054.094.054.094.09-
Sep 9, 20244.074.094.074.094.09-
Sep 6, 20244.064.074.054.054.05-
Sep 5, 20244.044.074.044.064.06-
Sep 4, 20244.034.064.034.054.05-
Sep 3, 20244.114.114.074.074.07-
Sep 2, 20244.094.114.064.114.11-
Aug 30, 20244.074.094.064.084.08-
Aug 29, 20244.074.114.044.074.07-
Aug 28, 20244.114.144.034.074.07-
Aug 27, 20244.184.184.114.114.11-
Aug 26, 20244.134.174.134.174.17-
Aug 23, 20244.144.164.144.144.14-
Aug 22, 20244.204.204.144.154.15-
Aug 21, 20244.114.184.114.184.18-
Aug 20, 20244.144.164.114.114.11-
Aug 19, 20244.144.164.144.144.14-
Aug 16, 20244.164.164.144.154.15-
Aug 15, 20244.144.164.134.154.15-
Aug 14, 20244.134.174.134.144.14-
Aug 13, 20244.154.174.114.114.11-
Aug 12, 20244.074.164.074.154.15-
Aug 9, 20244.054.164.054.064.06-
Aug 8, 20244.054.094.054.054.05-
Aug 7, 20244.034.074.024.074.07-
Aug 6, 20244.114.113.964.014.01-
Aug 5, 20244.074.093.994.084.08-
Aug 2, 20244.064.114.064.114.11-
Aug 1, 20244.144.154.104.104.10-
Jul 31, 20244.164.164.134.154.15-
Jul 30, 20244.114.154.074.134.13-
Jul 29, 20244.144.144.094.104.10-
Jul 26, 20244.114.144.114.134.13-
Jul 25, 20244.114.184.104.114.11-
Jul 24, 20244.134.174.134.154.15-
Jul 23, 20244.124.164.124.144.14-
Jul 22, 20244.154.164.124.124.12-
Jul 19, 20244.204.204.134.134.13-
Jul 18, 20244.184.204.164.194.19-
Jul 17, 20244.164.184.164.184.18-
Jul 16, 20244.184.194.164.164.16-
Jul 15, 20244.114.204.114.204.20-
Jul 12, 20244.134.164.134.134.13-
Jul 11, 20244.184.184.134.134.13-
Jul 10, 20244.174.184.174.174.17-
Jul 9, 20244.174.224.174.174.17-
Jul 8, 20244.094.174.084.174.17-
Jul 5, 20244.054.114.054.114.11-
Jul 4, 20244.104.114.044.044.04-
Jul 3, 20244.114.114.064.104.10-
Jul 2, 20244.074.094.074.094.09-
Jul 1, 20244.074.074.054.074.07-
Jun 28, 20244.014.054.014.034.03-
Jun 27, 20244.034.053.974.014.01-
Jun 26, 20244.114.114.024.024.02-
Jun 25, 20244.094.144.074.094.09-
Jun 24, 20244.224.244.064.064.06-
Jun 21, 20244.334.344.224.224.22-
Jun 20, 20244.384.384.324.344.34-
Jun 19, 20244.434.434.374.374.37-
Jun 18, 20244.364.414.294.414.41-
Jun 17, 20244.324.344.304.334.33-
Jun 14, 20244.334.394.314.314.31-
Jun 13, 20244.394.434.394.424.42-
Jun 12, 20244.394.414.344.394.39-
Jun 11, 20244.304.394.294.394.39-
Jun 10, 20244.244.304.244.304.30-
Jun 7, 20244.304.324.264.264.26-
Jun 6, 20244.214.364.214.304.30-
Jun 5, 20244.254.284.244.264.26-
Jun 4, 20244.284.294.234.234.23-
Jun 3, 20244.264.314.264.284.28-
May 31, 20244.324.384.244.244.24-
May 30, 20244.284.394.284.324.32-
May 29, 20244.414.414.304.324.32-
May 28, 20244.394.474.394.414.41-
May 27, 20244.584.604.394.394.39-
May 24, 20244.574.664.574.584.58-
May 23, 20244.714.794.524.534.53-

Related Tickers

ACR.SG Accor SA
45.81
-1.97%
 
600754.SS Shanghai Jin Jiang International Hotels Co., Ltd.
23.20
-1.53%
 
HTHT H World Group Limited
36.26
+2.28%
 
CHH Choice Hotels International, Inc.
128.34
-0.57%
 
IHG InterContinental Hotels Group PLC
117.43
-0.27%
 
H Hyatt Hotels Corporation
127.35
-0.15%
 
HLT Hilton Worldwide Holdings Inc.
244.77
-0.70%
 
MAR Marriott International, Inc.
257.70
-0.89%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.