MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.330
-0.020 (-1.48%)
At close: Aug 24, 2026
ETR:CDZ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 17,139 |
| Jul 29, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 2,695 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 5,935 |
| Jul 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 5,313 |
| Jul 24, 2026 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 5,675 |
| Jul 23, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | - | 15,327 |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 5,356 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 698 |
| Jul 20, 2026 | 1.38 | 1.43 | 1.38 | 1.41 | 1.41 | 4.44% | 6,078 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | -6.90% | 7,586 |
| Jul 16, 2026 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 5,800 |
| Jul 15, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | - | 9,462 |
| Jul 14, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 3,931 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | 2.92% | 33 |
| Jul 10, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -5.52% | 2,000 |
| Jul 9, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 0.69% | 10 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Jul 7, 2026 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 9,374 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 2,016 |
| Jul 3, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 1,511 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 1, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 10,120 |
| Jun 30, 2026 | 1.42 | 1.44 | 1.39 | 1.44 | 1.44 | 0.70% | 4,524 |
| Jun 29, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 62,147 |
| Jun 26, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 12,866 |
| Jun 25, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 5,630 |
| Jun 24, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 12,944 |
| Jun 23, 2026 | 1.43 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 23,771 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 38,828 |
| Jun 19, 2026 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 2.88% | 3,537 |
| Jun 18, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 8,074 |
| Jun 17, 2026 | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 119,666 |
| Jun 16, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 19,144 |
| Jun 15, 2026 | 1.35 | 1.43 | 1.34 | 1.34 | 1.34 | 0.75% | 45,276 |