MHP Hotel AG CDZ0
XETR · Germany · Consumer Services
€1.25-0.07 (-5.30%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.32 | +3.13% | €1.29 | €1.32 | €1.29 | 7.15K |
| 2026-09-29 | €1.28 | +1.59% | €1.26 | €1.32 | €1.26 | 8.01K |
| 2026-09-28 | €1.26 | 0.00% | €1.26 | €1.27 | €1.24 | 1.86K |
| 2026-09-25 | €1.26 | +2.44% | €1.23 | €1.27 | €1.20 | 13.32K |
| 2026-09-24 | €1.23 | -0.81% | €1.22 | €1.26 | €1.22 | 3.23K |
| 2026-09-23 | €1.24 | 0.00% | €1.24 | €1.24 | €1.20 | 6.11K |
| 2026-09-22 | €1.24 | 0.00% | €1.21 | €1.24 | €1.21 | 2.02K |
| 2026-09-21 | €1.24 | +4.20% | €1.19 | €1.27 | €1.19 | 15.35K |
| 2026-09-18 | €1.19 | -1.65% | €1.23 | €1.23 | €1.19 | 25.26K |
| 2026-09-17 | €1.21 | -1.63% | €1.24 | €1.27 | €1.21 | 3.18K |
| 2026-09-16 | €1.23 | -1.60% | €1.24 | €1.24 | €1.23 | 3.17K |
| 2026-09-15 | €1.25 | -0.79% | €1.25 | €1.25 | €1.21 | 34 |
| 2026-09-14 | €1.26 | -0.79% | €1.25 | €1.27 | €1.21 | 3.13K |
| 2026-09-11 | €1.27 | +1.60% | €1.25 | €1.27 | €1.24 | 46.22K |
| 2026-09-10 | €1.25 | -2.34% | €1.29 | €1.29 | €1.25 | 1.00K |
| 2026-09-09 | €1.28 | 0.00% | €1.29 | €1.31 | €1.28 | 26 |
| 2026-09-08 | €1.28 | -2.29% | €1.31 | €1.31 | €1.28 | 10.20K |
| 2026-09-07 | €1.31 | 0.00% | €1.31 | €1.32 | €1.29 | 6.81K |
| 2026-09-04 | €1.31 | 0.00% | €1.31 | €1.31 | €1.31 | 0 |
| 2026-09-03 | €1.31 | +2.34% | €1.25 | €1.32 | €1.25 | 14.59K |
| 2026-09-02 | €1.28 | -0.78% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-09-01 | €1.29 | 0.00% | €1.28 | €1.32 | €1.26 | 15.25K |
| 2026-08-31 | €1.29 | -2.27% | €1.32 | €1.33 | €1.29 | 4.37K |
| 2026-08-28 | €1.32 | 0.00% | €1.33 | €1.33 | €1.32 | 10.06K |
| 2026-08-27 | €1.32 | 0.00% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-08-26 | €1.32 | -0.75% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-08-25 | €1.33 | 0.00% | €1.30 | €1.33 | €1.28 | 24.00K |
| 2026-08-24 | €1.33 | -1.48% | €1.35 | €1.35 | €1.30 | 575 |
| 2026-08-21 | €1.35 | +1.50% | €1.30 | €1.35 | €1.30 | 20.00K |
| 2026-08-20 | €1.33 | -0.75% | €1.35 | €1.35 | €1.33 | 20.53K |
| 2026-08-19 | €1.34 | 0.00% | €1.35 | €1.35 | €1.34 | 7.30K |
| 2026-08-18 | €1.34 | +0.75% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-08-17 | €1.33 | -1.48% | €1.36 | €1.36 | €1.33 | 100 |
| 2026-08-14 | €1.35 | +1.50% | €1.31 | €1.35 | €1.31 | 35.37K |
| 2026-08-13 | €1.33 | -1.48% | €1.33 | €1.35 | €1.32 | 90.00K |
| 2026-08-12 | €1.35 | -1.46% | €1.37 | €1.37 | €1.34 | 17.65K |
| 2026-08-11 | €1.37 | -2.14% | €1.34 | €1.38 | €1.33 | 8.54K |
| 2026-08-10 | €1.40 | 0.00% | €1.40 | €1.40 | €1.39 | 20.01K |
| 2026-08-07 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 10 |
| 2026-08-06 | €1.40 | +0.72% | €1.37 | €1.40 | €1.37 | 3.81K |
| 2026-08-05 | €1.39 | +1.46% | €1.37 | €1.39 | €1.37 | 5.00K |
| 2026-08-04 | €1.37 | 0.00% | €1.40 | €1.40 | €1.37 | 4.61K |
| 2026-08-03 | €1.37 | -2.14% | €1.40 | €1.40 | €1.37 | 3.45K |
| 2026-07-31 | €1.40 | +4.48% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-30 | €1.34 | -4.29% | €1.40 | €1.40 | €1.34 | 17.14K |
| 2026-07-29 | €1.40 | -2.78% | €1.40 | €1.45 | €1.40 | 2.70K |
| 2026-07-28 | €1.44 | +2.13% | €1.44 | €1.44 | €1.44 | 5.94K |
| 2026-07-27 | €1.41 | -0.70% | €1.41 | €1.41 | €1.41 | 5.31K |
| 2026-07-24 | €1.42 | +1.43% | €1.44 | €1.45 | €1.38 | 5.68K |
| 2026-07-23 | €1.40 | 0.00% | €1.42 | €1.44 | €1.37 | 15.33K |
| 2026-07-22 | €1.40 | +2.19% | €1.40 | €1.40 | €1.40 | 5.36K |
| 2026-07-21 | €1.37 | -2.84% | €1.42 | €1.42 | €1.37 | 0 |
| 2026-07-20 | €1.41 | +4.44% | €1.38 | €1.43 | €1.38 | 6.08K |
| 2026-07-17 | €1.35 | -6.90% | €1.44 | €1.44 | €1.35 | 7.59K |
| 2026-07-16 | €1.45 | +5.84% | €1.37 | €1.45 | €1.37 | 5.80K |
| 2026-07-15 | €1.37 | 0.00% | €1.38 | €1.42 | €1.37 | 9.46K |
| 2026-07-14 | €1.37 | -2.84% | €1.41 | €1.41 | €1.37 | 3.93K |
| 2026-07-13 | €1.41 | +2.92% | €1.40 | €1.41 | €1.35 | 33 |
| 2026-07-10 | €1.37 | -5.52% | €1.36 | €1.37 | €1.36 | 2.00K |
| 2026-07-09 | €1.45 | +0.69% | €1.38 | €1.45 | €1.38 | 10 |
| 2026-07-08 | €1.44 | +4.35% | €1.44 | €1.44 | €1.44 | 0 |
| 2026-07-07 | €1.38 | -4.83% | €1.39 | €1.45 | €1.38 | 9.37K |
| 2026-07-06 | €1.45 | +2.11% | €1.45 | €1.45 | €1.45 | 7.62K |
| 2026-07-03 | €1.42 | -2.07% | €1.43 | €1.44 | €1.42 | 1.51K |
| 2026-07-02 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-07-01 | €1.45 | +0.69% | €1.44 | €1.45 | €1.44 | 16.14K |
| 2026-06-30 | €1.44 | +0.70% | €1.42 | €1.44 | €1.39 | 4.52K |
| 2026-06-29 | €1.43 | -1.38% | €1.48 | €1.48 | €1.40 | 62.15K |
| 2026-06-26 | €1.45 | -2.03% | €1.48 | €1.48 | €1.45 | 12.87K |
| 2026-06-25 | €1.48 | 0.00% | €1.48 | €1.48 | €1.48 | 0 |
| 2026-06-24 | €1.48 | +0.68% | €1.47 | €1.48 | €1.46 | 12.94K |
| 2026-06-23 | €1.47 | +1.38% | €1.43 | €1.49 | €1.43 | 23.77K |
| 2026-06-22 | €1.45 | +1.40% | €1.45 | €1.45 | €1.43 | 38.83K |
| 2026-06-19 | €1.43 | +2.88% | €1.40 | €1.44 | €1.40 | 3.54K |
| 2026-06-18 | €1.39 | -2.80% | €1.44 | €1.44 | €1.39 | 8.07K |
| 2026-06-17 | €1.43 | +5.93% | €1.38 | €1.44 | €1.38 | 119.67K |
| 2026-06-16 | €1.35 | +0.75% | €1.34 | €1.39 | €1.34 | 25.14K |
| 2026-06-15 | €1.34 | +0.75% | €1.35 | €1.43 | €1.34 | 45.28K |
| 2026-06-12 | €1.33 | -2.21% | €1.38 | €1.38 | €1.31 | 2.89K |
| 2026-06-11 | €1.36 | 0.00% | €1.37 | €1.37 | €1.36 | 9.50K |
| 2026-06-10 | €1.36 | +2.26% | €1.35 | €1.36 | €1.35 | 3.16K |
| 2026-06-09 | €1.33 | -4.32% | €1.34 | €1.38 | €1.33 | 14.01K |
| 2026-06-08 | €1.39 | -4.79% | €1.35 | €1.39 | €1.30 | 7.56K |
| 2026-06-05 | €1.46 | +2.10% | €1.46 | €1.46 | €1.46 | 1.25K |
| 2026-06-04 | €1.43 | -0.69% | €1.38 | €1.43 | €1.37 | 3.39K |
| 2026-06-03 | €1.44 | -2.04% | €1.43 | €1.44 | €1.39 | 2.20K |
| 2026-06-02 | €1.47 | 0.00% | €1.40 | €1.47 | €1.39 | 23.84K |
| 2026-06-01 | €1.47 | -2.65% | €1.47 | €1.47 | €1.42 | 27.12K |
| 2026-05-29 | €1.51 | +3.42% | €1.50 | €1.51 | €1.41 | 38.89K |
| 2026-05-28 | €1.46 | -2.67% | €1.45 | €1.50 | €1.43 | 11.60K |