MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.290
+0.020 (1.57%)
At close: Oct 8, 2026
ETR:CDZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 1.57% | 23,369 |
| Oct 7, 2026 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 0.79% | 2,033 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | - | 1,347 |
| Oct 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 2, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 2.40% | 6,742 |
| Oct 1, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 151 |
| Sep 30, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 3.13% | 7,145 |
| Sep 29, 2026 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 1.59% | 8,008 |
| Sep 28, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 1,863 |
| Sep 25, 2026 | 1.23 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 13,322 |
| Sep 24, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 3,234 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 6,111 |
| Sep 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | 2,015 |
| Sep 21, 2026 | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | 4.20% | 15,353 |
| Sep 18, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 22,759 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -1.63% | 3,182 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 3,167 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 34 |
| Sep 14, 2026 | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 3,128 |
| Sep 11, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 46,210 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.34% | 1,004 |
| Sep 9, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | - | 26 |
| Sep 8, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 7,000 |
| Sep 7, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 2,009 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 3, 2026 | 1.25 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 14,587 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 1, 2026 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | - | 15,251 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 4,373 |
| Aug 28, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 8,555 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 25, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | - | 24,000 |
| Aug 24, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 575 |
| Aug 21, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.50% | 20,000 |
| Aug 20, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 20,531 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 7,300 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 100 |
| Aug 14, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 35,372 |
| Aug 13, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 89,998 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 17,654 |
| Aug 11, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | -2.14% | 8,542 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 20,010 |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Aug 6, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 3,812 |
| Aug 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 5,000 |
| Aug 4, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 4,608 |
| Aug 3, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 3,448 |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |