MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.400
+0.010 (0.72%)
At close: Apr 9, 2026
ETR:CDZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 4,000 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3,100 |
| Apr 7, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | - | 4,550 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Apr 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 719 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Mar 18, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 3,138 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Mar 16, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | -1.42% | 8,125 |
| Mar 13, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 20 |
| Mar 12, 2026 | 1.35 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 4,162 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,599 |
| Mar 10, 2026 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | - | 4,952 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -3.45% | 18,599 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Mar 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 600 |
| Mar 4, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | 400 |
| Mar 3, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -5.52% | 2,500 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Feb 27, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 4,750 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Feb 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 7,500 |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 4,200 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Feb 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 17, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | 4,300 |
| Feb 16, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 6,440 |
| Feb 13, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 5,000 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2,700 |
| Feb 10, 2026 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 10,100 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 100 |
| Feb 6, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | 19,764 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | 10,950 |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,000 |
| Feb 2, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | - | 55,627 |
| Jan 30, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 5.88% | 3,000 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 64 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 4 |