MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
Last updated: May 22, 2026, 5:35 PM CET
ETR:CDZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 17,480 |
| May 21, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | - | 37 |
| May 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 3,000 |
| May 19, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 56,680 |
| May 18, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 136,205 |
| May 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| May 14, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 30 |
| May 13, 2026 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 4,010 |
| May 12, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 0.73% | 15,132 |
| May 11, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 7,186 |
| May 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 3 |
| May 7, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 1 |
| May 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 3,000 |
| May 5, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 138 |
| May 4, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2 |
| Apr 30, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 2.13% | 20,501 |
| Apr 29, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | 16,000 |
| Apr 28, 2026 | 1.34 | 1.44 | 1.34 | 1.44 | 1.44 | 5.88% | 16,256 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 151 |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,513 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | - | 3,750 |
| Apr 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Apr 21, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | 2.22% | 39,793 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 4,010 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 10,200 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 20 |
| Apr 14, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -0.71% | 2,223 |
| Apr 13, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | - | 13,183 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| 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 |