tiprankstipranks
MHP Hotel AG (DE:CDZ0)
XETRA:CDZ0
Germany Market
CDZ0
MHP Hotel AG
RESEARCH TOOLSreports

MHP Hotel AG (CDZ0) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
3,100
0.98
Apr 07, 2026
1.34
1.39
1.34
1.39
1.39
0.00%
4,550
1.47
Apr 06, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Apr 03, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Apr 02, 2026
1.39
1.39
1.39
1.39
1.39
+1.46%
0
0.00
Apr 01, 2026
1.37
1.37
1.37
1.37
1.37
+0.74%
0
0.00
Mar 31, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
0
0.00
Mar 30, 2026
1.36
1.36
1.36
1.36
1.36
-2.86%
0
0.00
Mar 27, 2026
1.40
1.40
1.40
1.40
1.40
+2.94%
0
0.00
Mar 26, 2026
1.36
1.36
1.36
1.36
1.36
-2.86%
0
0.00
Mar 25, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Mar 24, 2026
1.39
1.40
1.39
1.40
1.40
+0.72%
719
0.21
Mar 23, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Mar 20, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Mar 19, 2026
1.39
1.39
1.39
1.39
1.39
+2.21%
0
0.00
Mar 18, 2026
1.32
1.36
1.32
1.36
1.36
+0.74%
3,138
0.90
Mar 17, 2026
1.35
1.35
1.35
1.35
1.35
-2.88%
0
0.00
Mar 16, 2026
1.38
1.39
1.34
1.39
1.39
-1.42%
8,125
2.27
Mar 13, 2026
1.38
1.41
1.38
1.41
1.41
-0.70%
20
<0.01
Mar 12, 2026
1.35
1.45
1.35
1.42
1.42
+5.19%
4,162
1.13
Mar 11, 2026
1.40
1.40
1.35
1.35
1.35
-3.57%
1,599
0.43
Mar 10, 2026
1.37
1.40
1.36
1.40
1.40
0.00%
4,952
1.25
Mar 09, 2026
1.40
1.40
1.35
1.40
1.40
-3.45%
18,599
4.99
Mar 06, 2026
1.45
1.45
1.45
1.45
1.45
+1.40%
0
0.00
Mar 05, 2026
1.43
1.43
1.43
1.43
1.43
+3.62%
600
0.16
Mar 04, 2026
1.39
1.39
1.38
1.38
1.38
+0.73%
400
0.11
Mar 03, 2026
1.39
1.39
1.37
1.37
1.37
-5.52%
2,500
0.66
Mar 02, 2026
1.45
1.45
1.45
1.45
1.45
+0.69%
0
0.00
Feb 27, 2026
1.43
1.45
1.43
1.44
1.44
-0.69%
4,750
1.27
Feb 26, 2026
1.45
1.45
1.45
1.45
1.45
+2.11%
0
0.00
Feb 25, 2026
1.44
1.44
1.42
1.42
1.42
-1.39%
7,500
2.01
Feb 24, 2026
1.44
1.44
1.44
1.44
1.44
0.00%
4,200
1.13
Feb 23, 2026
1.44
1.44
1.44
1.44
1.44
+1.41%
0
0.00
Feb 20, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
0
0.00
Feb 19, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
0
0.00
Feb 18, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
0
0.00
Feb 17, 2026
1.44
1.45
1.42
1.42
1.42
0.00%
4,300
1.08
Feb 16, 2026
1.44
1.44
1.40
1.41
1.41
-0.70%
6,440
1.59
Feb 13, 2026
1.41
1.42
1.41
1.42
1.42
-1.39%
5,000
1.24
Feb 12, 2026
1.44
1.44
1.44
1.44
1.44
0.00%
0
0.00
Feb 11, 2026
1.44
1.44
1.44
1.44
1.44
0.00%
2,700
0.67
Feb 10, 2026
1.44
1.44
1.42
1.44
1.44
+1.41%
10,100
2.63
Feb 09, 2026
1.44
1.44
1.42
1.42
1.42
-0.70%
100
0.03
Feb 06, 2026
1.42
1.44
1.40
1.43
1.43
+0.70%
19,764
5.55
Feb 05, 2026
1.42
1.42
1.42
1.42
1.42
+0.71%
0
0.00
Feb 04, 2026
1.41
1.41
1.36
1.41
1.41
-2.08%
10,950
3.07
Feb 03, 2026
1.44
1.44
1.44
1.44
1.44
0.00%
1,000
0.28
Feb 02, 2026
1.42
1.45
1.42
1.44
1.44
0.00%
55,627
20.86
Jan 30, 2026
1.39
1.44
1.39
1.44
1.44
+5.88%
3,000
1.15
Jan 29, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
64
0.02
Rows:
50