tiprankstipranks
H World Group (DE:CL4A)
FRANKFURT:CL4A
Germany Market
CL4A
H World Group
RESEARCH TOOLSreports

H World Group (CL4A) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 13, 2026
44.60
44.60
44.60
44.60
44.60
-0.45%
0
0.00
Apr 10, 2026
44.80
44.80
44.80
44.80
44.80
-0.44%
0
0.00
Apr 09, 2026
45.00
45.00
45.00
45.00
45.00
+0.45%
0
0.00
Apr 08, 2026
44.80
44.80
44.80
44.80
44.80
+3.70%
0
0.00
Apr 07, 2026
43.20
43.20
43.20
43.20
43.20
-1.82%
0
0.00
Apr 06, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Apr 03, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Apr 02, 2026
44.00
44.00
44.00
44.00
44.00
+1.38%
0
0.00
Apr 01, 2026
43.40
43.40
43.40
43.40
43.40
+1.40%
0
0.00
Mar 31, 2026
42.80
42.80
42.80
42.80
42.80
+2.39%
0
0.00
Mar 30, 2026
41.80
41.80
41.80
41.80
41.80
-3.69%
0
0.00
Mar 27, 2026
43.40
43.40
43.40
43.40
43.40
+2.84%
0
0.00
Mar 26, 2026
42.20
42.20
42.20
42.20
42.20
-1.86%
0
0.00
Mar 25, 2026
43.00
43.00
43.00
43.00
43.00
-0.92%
0
0.00
Mar 24, 2026
43.40
43.40
43.40
43.40
43.40
+1.88%
0
0.00
Mar 23, 2026
42.40
42.60
42.40
42.60
42.60
-3.62%
291
9.81
Mar 20, 2026
44.20
44.20
44.20
44.20
44.20
-1.34%
0
0.00
Mar 19, 2026
44.60
44.80
44.60
44.80
44.80
-3.86%
115
4.13
Mar 18, 2026
46.60
46.60
46.60
46.60
46.60
+4.48%
0
0.00
Mar 17, 2026
45.00
45.00
44.60
44.60
44.60
0.00%
180
7.20
Mar 16, 2026
44.60
44.60
44.60
44.60
44.60
+0.45%
0
0.00
Mar 13, 2026
44.40
44.40
44.40
44.40
44.40
-1.77%
180
8.13
Mar 12, 2026
45.20
45.20
45.20
45.20
45.20
0.00%
0
0.00
Mar 11, 2026
45.00
45.20
45.00
45.20
45.20
+0.44%
180
8.83
Mar 10, 2026
45.00
45.00
45.00
45.00
45.00
+3.69%
0
0.00
Mar 09, 2026
43.40
43.40
43.40
43.40
43.40
-2.69%
0
0.00
Mar 06, 2026
44.60
44.60
44.60
44.60
44.60
+0.45%
0
0.00
Mar 05, 2026
44.40
44.40
44.40
44.40
44.40
-0.45%
0
0.00
Mar 04, 2026
44.60
44.60
44.60
44.60
44.60
-2.19%
0
0.00
Mar 03, 2026
45.60
45.60
45.60
45.60
45.60
-1.30%
0
0.00
Mar 02, 2026
45.60
46.20
45.60
46.20
46.20
-0.86%
180
10.27
Feb 27, 2026
46.60
46.60
46.60
46.60
46.60
+1.30%
0
0.00
Feb 26, 2026
46.00
46.00
46.00
46.00
46.00
+0.88%
0
0.00
Feb 25, 2026
45.60
45.60
45.60
45.60
45.60
+0.88%
0
0.00
Feb 24, 2026
45.20
45.20
45.20
45.20
45.20
+0.89%
0
0.00
Feb 23, 2026
44.80
44.80
44.80
44.80
44.80
+0.45%
0
0.00
Feb 20, 2026
44.60
44.60
44.60
44.60
44.60
0.00%
0
0.00
Feb 19, 2026
44.60
44.60
44.60
44.60
44.60
+0.45%
0
0.00
Feb 18, 2026
44.40
44.40
44.40
44.40
44.40
0.00%
0
0.00
Feb 17, 2026
44.40
44.40
44.40
44.40
44.40
+0.91%
0
0.00
Feb 16, 2026
44.00
44.00
44.00
44.00
44.00
-0.45%
0
0.00
Feb 13, 2026
44.20
44.20
44.20
44.20
44.20
-0.45%
0
0.00
Feb 12, 2026
44.00
44.40
44.00
44.40
44.40
+2.78%
180
10.91
Feb 11, 2026
43.20
43.20
43.20
43.20
43.20
-1.82%
114
7.76
Feb 10, 2026
44.00
44.00
44.00
44.00
44.00
+1.38%
0
0.00
Feb 09, 2026
43.40
43.40
43.40
43.40
43.40
+0.46%
0
0.00
Feb 06, 2026
42.60
43.20
42.60
43.20
43.20
+5.37%
180
15.22
Feb 05, 2026
41.00
41.00
41.00
41.00
41.00
+2.50%
0
0.00
Feb 04, 2026
40.00
40.00
40.00
40.00
40.00
-1.96%
0
0.00
Feb 03, 2026
39.40
40.80
39.40
40.80
40.80
+5.15%
210
24.73
Rows:
50