MHP Hotel AG (ETR:CDZ0)
Germany · Delayed Price · Currency is EUR 1.450
+0.010 (0.69%)
Last updated: Jul 9, 2026, 5:35 PM CET
ETR:CDZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | - | - | 2 |
| 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 |
| Jun 12, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 2,890 |
| Jun 11, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 9,500 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | 3,161 |
| Jun 9, 2026 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -4.32% | 14,009 |
| Jun 8, 2026 | 1.35 | 1.39 | 1.30 | 1.39 | 1.39 | -4.79% | 7,555 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | 1,250 |
| Jun 4, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | -0.69% | 3,394 |
| Jun 3, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | -2.04% | 2,200 |
| Jun 2, 2026 | 1.40 | 1.47 | 1.39 | 1.47 | 1.47 | - | 23,836 |
| Jun 1, 2026 | 1.47 | 1.47 | 1.42 | 1.47 | 1.47 | -2.65% | 27,121 |
| May 29, 2026 | 1.50 | 1.51 | 1.41 | 1.51 | 1.51 | 3.42% | 38,886 |
| May 28, 2026 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | -2.67% | 11,600 |
| May 27, 2026 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | - | 9,032 |
| May 26, 2026 | 1.49 | 1.55 | 1.42 | 1.50 | 1.50 | 0.67% | 43,514 |
| May 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 2,000 |
| 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 |