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

Dusseldorf - Delayed Quote EUR

The One Group Hospitality Inc (XZ9.DU)

2.5800
-0.0400
(-1.53%)
As of 12:30:50 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.60002.60002.58002.58002.5800-
May 5, 20252.66002.66002.62002.62002.6200-
May 2, 20252.64002.68002.62002.66002.6600-
Apr 30, 20252.58002.60002.52002.60002.6000-
Apr 29, 20252.60002.62002.56002.56002.5600-
Apr 28, 20252.50002.56002.50002.50002.5000-
Apr 25, 20252.48002.48002.44002.46002.4600-
Apr 24, 20252.54002.58002.52002.52002.5200-
Apr 23, 20252.50002.54002.48002.52002.5200-
Apr 22, 20252.36002.42002.36002.42002.4200-
Apr 17, 20252.34002.34002.28002.32002.3200-
Apr 16, 20252.36002.42002.36002.36002.3600-
Apr 15, 20252.28002.42002.28002.42002.4200-
Apr 14, 20252.56002.56002.32002.32002.3200-
Apr 11, 20252.50002.50002.38002.46002.4600-
Apr 10, 20252.70002.70002.42002.42002.4200-
Apr 9, 20252.36002.66002.36002.66002.6600-
Apr 8, 20252.50002.58002.44002.44002.4400-
Apr 7, 20252.42002.50002.36002.50002.5000-
Apr 4, 20252.48002.48002.44002.48002.4800-
Apr 3, 20252.80002.80002.46002.46002.4600-
Apr 2, 20252.74002.82002.74002.82002.8200-
Apr 1, 20252.70002.74002.70002.74002.7400-
Mar 31, 20252.70002.70002.60002.60002.6000-
Mar 28, 20252.72002.74002.70002.74002.7400-
Mar 27, 20252.64002.68002.64002.68002.6800-
Mar 26, 20252.68002.68002.58002.64002.6400-
Mar 25, 20252.60002.72002.60002.70002.7000-
Mar 24, 20252.54002.64002.54002.58002.5800-
Mar 21, 20252.42002.48002.40002.48002.4800-
Mar 20, 20252.46002.50002.40002.40002.4000-
Mar 19, 20252.30002.40002.30002.40002.4000-
Mar 18, 20252.30002.30002.26002.30002.3000-
Mar 17, 20252.38002.40002.38002.38002.3800-
Mar 14, 20252.22002.36002.22002.36002.3600-
Mar 13, 20252.24002.24002.22002.22002.2200-
Mar 12, 20252.28002.30002.26002.26002.2600-
Mar 11, 20252.50002.50002.32002.32002.3200-
Mar 10, 20252.68002.68002.62002.62002.6200-
Mar 7, 20252.72002.72002.70002.70002.7000-
Mar 6, 20252.80002.80002.74002.76002.7600-
Mar 5, 20252.80002.82002.74002.82002.8200-
Mar 4, 20252.98002.98002.88002.88002.8800-
Mar 3, 20253.08003.08002.94002.94002.9400-
Feb 28, 20252.98003.00002.98003.00003.0000-
Feb 27, 20253.04003.04002.98003.02003.0200-
Feb 26, 20253.10003.16003.06003.06003.0600-
Feb 25, 20252.92003.04002.92003.04003.0400-
Feb 24, 20252.90002.94002.90002.94002.9400-
Feb 21, 20252.94002.96002.90002.90002.9000-
Feb 20, 20252.96002.96002.92002.94002.9400-
Feb 19, 20253.12003.12003.00003.00003.0000-
Feb 18, 20253.02003.12003.02003.12003.1200-
Feb 17, 20253.02003.02003.02003.02003.0200-
Feb 14, 20253.06003.06002.98002.98002.9800-
Feb 13, 20252.96003.02002.96003.02003.0200-
Feb 12, 20253.00003.00002.94003.00003.0000-
Feb 11, 20253.04003.12003.02003.02003.0200-
Feb 10, 20253.14003.14003.12003.14003.1400-
Feb 7, 20253.28003.28003.16003.16003.1600-
Feb 6, 20253.36003.36003.28003.28003.2800-
Feb 5, 20253.44003.44003.44003.44003.4400-
Feb 4, 20253.50003.50003.44003.44003.4400-
Feb 3, 20253.56003.56003.44003.52003.5200-
Jan 31, 20253.68003.70003.56003.56003.5600-
Jan 30, 20253.62003.64003.62003.64003.6400-
Jan 29, 20253.50003.62003.50003.62003.6200-
Jan 28, 20253.60003.64003.56003.56003.5600-
Jan 27, 20253.48003.58003.46003.54003.5400-
Jan 24, 20253.28003.36003.28003.36003.3600-
Jan 23, 20253.28003.30003.24003.30003.3000-
Jan 22, 20253.20003.22003.20003.22003.2200-
Jan 21, 20253.14003.24003.14003.24003.2400-
Jan 20, 20253.16003.16003.14003.14003.1400-
Jan 17, 20253.20003.22003.20003.22003.2200-
Jan 16, 20253.26003.26003.16003.16003.1600-
Jan 15, 20253.04003.18003.02003.18003.1800-
Jan 14, 20252.96003.00002.92003.00003.0000-
Jan 13, 20252.72002.78002.70002.78002.7800-
Jan 10, 20252.74002.74002.70002.70002.7000-
Jan 9, 20252.74002.74002.74002.74002.7400-
Jan 8, 20252.84002.86002.72002.74002.7400-
Jan 7, 20252.80002.86002.80002.86002.8600-
Jan 6, 20252.78002.84002.76002.84002.8400-
Jan 3, 20252.70002.80002.70002.80002.8000-
Jan 2, 20252.74002.76002.72002.72002.7200-
Dec 30, 20242.72002.72002.72002.72002.7200-
Dec 27, 20242.76002.76002.66002.68002.6800-
Dec 23, 20242.66002.66002.64002.66002.6600-
Dec 20, 20242.58002.64002.58002.64002.6400-
Dec 19, 20242.58002.66002.58002.62002.6200-
Dec 18, 20242.72002.80002.72002.80002.8000-
Dec 17, 20242.76002.76002.70002.70002.7000-
Dec 16, 20242.80002.82002.76002.76002.7600-
Dec 13, 20242.88002.88002.72002.72002.7200-
Dec 12, 20243.00003.02002.88002.88002.8800-
Dec 11, 20242.98003.02002.98003.02003.0200-
Dec 10, 20242.98003.02002.98003.02003.0200-
Dec 9, 20243.12003.16003.10003.12003.1200-
Dec 6, 20243.08003.10003.06003.06003.0600-
Dec 5, 20243.18003.22003.18003.18003.1800-
Dec 4, 20243.20003.26003.18003.26003.2600-
Dec 3, 20243.26003.28003.24003.28003.2800-
Dec 2, 20243.28003.30003.26003.30003.3000-
Nov 29, 20243.16003.28003.16003.28003.2800-
Nov 28, 20243.16003.16003.16003.16003.1600-
Nov 27, 20243.16003.16003.12003.12003.1200-
Nov 26, 20243.32003.32003.08003.16003.1600-
Nov 25, 20243.24003.48003.24003.48003.4800-
Nov 22, 20243.10003.20003.10003.20003.2000-
Nov 21, 20242.88003.02002.86003.02003.0200-
Nov 20, 20242.80002.92002.80002.92002.9200-
Nov 19, 20242.76002.76002.72002.76002.7600-
Nov 18, 20242.80002.82002.80002.82002.8200-
Nov 15, 20242.76002.80002.74002.80002.8000-
Nov 14, 20242.88002.90002.84002.84002.8400-
Nov 13, 20242.84002.94002.84002.86002.8600-
Nov 12, 20242.90002.90002.84002.84002.8400-
Nov 11, 20242.92002.94002.92002.92002.9200-
Nov 8, 20242.56002.96002.56002.96002.9600-
Nov 7, 20243.36003.42003.36003.40003.4000-
Nov 6, 20243.20003.42003.20003.42003.4200-
Nov 5, 20243.10003.10003.08003.10003.1000-
Nov 4, 20243.06003.18003.06003.08003.0800-
Nov 1, 20243.10003.10003.10003.10003.1000-
Oct 31, 20243.16003.16003.08003.12003.1200-
Oct 30, 20243.12003.16003.12003.16003.1600-
Oct 29, 20243.18003.24003.10003.10003.1000-
Oct 28, 20243.06003.16003.06003.12003.1200-
Oct 25, 20243.12003.20003.12003.14003.1400-
Oct 24, 20243.12003.16003.08003.08003.0800-
Oct 23, 20243.26003.26003.16003.18003.1800-
Oct 22, 20243.32003.34003.28003.28003.2800-
Oct 21, 20243.46003.46003.34003.36003.3600-
Oct 18, 20243.42003.52003.42003.48003.4800-
Oct 17, 20243.36003.42003.36003.42003.4200-
Oct 16, 20243.38003.48003.36003.36003.3600-
Oct 15, 20243.44003.50003.38003.38003.3800-
Oct 14, 20243.24003.38003.22003.38003.3800-
Oct 11, 20243.08003.26003.08003.26003.2600-
Oct 10, 20243.10003.10003.08003.10003.1000-
Oct 9, 20243.22003.28003.20003.28003.2800-
Oct 8, 20243.20003.22003.14003.18003.1800-
Oct 7, 20243.28003.28003.22003.24003.2400-
Oct 4, 20243.08003.18003.08003.18003.1800-
Oct 3, 20243.12003.18003.12003.14003.1400-
Oct 2, 20243.22003.26003.22003.22003.2200-
Oct 1, 20243.24003.30003.24003.24003.2400-
Sep 30, 20243.28003.34003.28003.28003.2800-
Sep 27, 20243.24003.38003.24003.38003.3800-
Sep 26, 20243.10003.18003.10003.18003.1800-
Sep 25, 20243.16003.18003.12003.12003.1200-
Sep 24, 20243.16003.18003.16003.18003.1800-
Sep 23, 20243.14003.20003.12003.12003.1200-
Sep 20, 20243.26003.26003.20003.20003.2000-
Sep 19, 20243.14003.32003.14003.22003.2200-
Sep 18, 20243.06003.16003.06003.16003.1600-
Sep 17, 20243.08003.16003.06003.06003.0600-
Sep 16, 20243.06003.10003.06003.06003.0600-
Sep 13, 20242.88003.10002.88003.10003.1000-
Sep 12, 20242.86002.94002.86002.94002.9400-
Sep 11, 20242.98003.00002.88002.88002.8800-
Sep 10, 20242.78003.00002.78003.00003.0000-
Sep 9, 20242.94002.96002.84002.84002.8400-
Sep 6, 20243.08003.08003.06003.08003.0800-
Sep 5, 20243.06003.12003.06003.10003.1000-
Sep 4, 20243.12003.16003.10003.10003.1000-
Sep 3, 20243.42003.42003.20003.24003.2400-
Sep 2, 20243.42003.42003.42003.42003.4200-
Aug 30, 20243.46003.50003.44003.44003.4400-
Aug 29, 20243.24003.46003.24003.46003.4600-
Aug 28, 20243.40003.44003.32003.32003.3200-
Aug 27, 20243.44003.44003.44003.44003.4400-
Aug 26, 20243.48003.50003.48003.50003.5000-
Aug 23, 20243.20003.44003.20003.44003.4400-
Aug 22, 20243.30003.32003.24003.28003.2800-
Aug 21, 20243.22003.32003.22003.32003.3200-
Aug 20, 20243.38003.40003.24003.24003.2400-
Aug 19, 20243.14003.36003.14003.36003.3600-
Aug 16, 20243.36003.36003.26003.26003.2600-
Aug 15, 20243.18003.48003.18003.48003.4800-
Aug 14, 20243.28003.28003.22003.22003.2200-
Aug 13, 20243.16003.26003.14003.26003.2600-
Aug 12, 20243.20003.20003.14003.14003.1400-
Aug 9, 20243.14003.26003.14003.26003.2600-
Aug 8, 20243.20003.26003.16003.16003.1600-
Aug 7, 20243.52003.54003.20003.20003.2000-
Aug 6, 20243.78003.82003.78003.82003.8200-
Aug 5, 20244.12004.12003.86003.86003.8600-
Aug 2, 20244.36004.36004.06004.12004.1200-
Aug 1, 20244.60004.62004.44004.44004.4400-
Jul 31, 20244.54004.58004.54004.56004.5600-
Jul 30, 20244.58004.58004.54004.54004.5400-
Jul 29, 20244.70004.74004.52004.52004.5200-
Jul 26, 20244.78004.78004.70004.74004.7400-
Jul 25, 20244.50004.78004.50004.78004.7800-
Jul 24, 20244.68004.68004.56004.56004.5600-
Jul 23, 20244.54004.62004.54004.58004.5800-
Jul 22, 20244.50004.50004.40004.46004.4600-
Jul 19, 20244.48004.54004.46004.54004.5400-
Jul 18, 20244.50004.54004.48004.54004.5400-
Jul 17, 20244.52004.52004.50004.50004.5000-
Jul 16, 20244.24004.48004.24004.46004.4600-
Jul 15, 20244.08004.14004.08004.14004.1400-
Jul 12, 20243.94004.12003.92004.02004.0200-
Jul 11, 20243.70004.00003.70003.90003.9000-
Jul 10, 20243.70003.70003.68003.70003.7000-
Jul 9, 20243.78003.78003.70003.70003.7000-
Jul 8, 20243.74003.80003.74003.80003.8000-
Jul 5, 20243.96003.96003.66003.66003.6600-
Jul 4, 20243.96003.96003.96003.96003.9600-
Jul 3, 20243.88003.96003.88003.94003.9400-
Jul 2, 20243.84003.86003.82003.84003.8400-
Jul 1, 20243.88003.90003.78003.78003.7800-
Jun 28, 20243.96003.96003.86003.86003.8600-
Jun 27, 20243.90003.94003.88003.90003.9000-
Jun 26, 20243.96003.98003.92003.92003.9200-
Jun 25, 20244.02004.04004.02004.04004.0400-
Jun 24, 20244.06004.10004.00004.00004.0000-
Jun 21, 20244.16004.18004.14004.14004.1400-
Jun 20, 20244.18004.18004.16004.16004.1600-
Jun 19, 20244.16004.18004.16004.18004.1800-
Jun 18, 20244.36004.36004.24004.24004.2400-
Jun 17, 20244.36004.40004.36004.36004.3600-
Jun 14, 20244.52004.52004.40004.42004.4200-
Jun 13, 20244.52004.56004.48004.48004.4800-
Jun 12, 20244.56004.62004.56004.58004.5800-
Jun 11, 20244.52004.60004.50004.60004.6000-
Jun 10, 20244.52004.52004.42004.52004.5200-
Jun 7, 20244.80004.80004.70004.70004.7000-
Jun 6, 20244.86004.86004.80004.80004.8000-
Jun 5, 20244.62004.78004.60004.78004.7800-
Jun 4, 20244.54004.54004.52004.52004.5200-
Jun 3, 20244.74004.74004.54004.54004.5400-
May 31, 20244.78004.78004.72004.78004.7800-
May 30, 20244.64004.80004.62004.80004.8000-
May 29, 20244.86004.88004.82004.82004.8200-
May 28, 20244.92004.92004.84004.92004.9200-
May 27, 20244.94004.94004.92004.94004.9400-
May 24, 20244.76004.94004.74004.94004.9400-
May 23, 20244.80004.80004.66004.74004.7400-
May 22, 20244.80004.82004.70004.82004.8200-
May 21, 20244.86004.86004.62004.76004.7600-
May 20, 20245.00005.00004.74004.88004.8800-
May 17, 20245.20005.20005.15005.15005.1500-
May 16, 20245.15005.15005.10005.10005.1000-
May 15, 20245.40005.40005.15005.15005.1500-
May 14, 20245.25005.40005.20005.40005.4000-
May 13, 20244.88005.35004.88005.20005.2000-
May 10, 20245.05005.05004.88004.88004.8800-
May 9, 20244.24004.90004.22004.80004.8000-
May 8, 20244.40004.40004.18004.22004.2200-
May 7, 20244.44004.56004.30004.56004.5600-
May 6, 20244.68004.68004.56004.56004.5600-

Related Tickers

ZCG.DU BJ's Restaurants Inc
33.80
+0.60%
 
XGR.DU Compass Group PLC
30.00
+2.04%
 
YNOYF Yoshinoya Holdings Co., Ltd.
17.00
0.00%
 
WEN The Wendy's Company
12.12
-3.19%
 
WING Wingstop Inc.
266.26
-1.10%