Hilton Worldwide Holdings Inc. (ETR:HI91)
Germany · Delayed Price · Currency is EUR 280.90
-0.30 (-0.11%)
At close: Aug 28, 2026
ETR:HI91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 277.40 | 280.90 | 277.40 | 280.90 | 280.90 | -0.11% | 25 |
| Aug 27, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | -1.61% | - |
| Aug 26, 2026 | 285.20 | 285.80 | 285.20 | 285.80 | 285.80 | 0.88% | 3 |
| Aug 25, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 0.46% | - |
| Aug 21, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.52% | - |
| Aug 20, 2026 | 289.90 | 289.90 | 283.60 | 283.60 | 283.47 | 3.65% | 1 |
| Aug 19, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.48 | -1.94% | 119 |
| Aug 13, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 278.87 | 2.76% | 224 |
| Aug 11, 2026 | 271.30 | 271.50 | 271.30 | 271.50 | 271.38 | -1.99% | 6 |
| Aug 7, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 276.87 | -0.93% | - |
| Aug 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.47 | 0.04% | - |
| Aug 5, 2026 | 280.40 | 280.40 | 279.50 | 279.50 | 279.37 | -0.04% | 5 |
| Aug 4, 2026 | 273.40 | 279.60 | 273.40 | 279.60 | 279.47 | 2.53% | 22 |
| Aug 3, 2026 | 272.70 | 272.70 | 272.70 | 272.70 | 272.58 | -1.62% | - |
| Jul 31, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.07 | -0.75% | - |
| Jul 30, 2026 | 284.20 | 284.20 | 279.30 | 279.30 | 279.17 | -1.06% | 47 |
| Jul 29, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.17 | -1.91% | - |
| Jul 27, 2026 | 287.80 | 287.80 | 287.80 | 287.80 | 287.67 | -0.03% | - |
| Jul 24, 2026 | 282.90 | 287.90 | 282.90 | 287.90 | 287.77 | 2.75% | 7 |
| Jul 23, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.07 | -1.27% | - |
| Jul 22, 2026 | 283.80 | 283.80 | 283.80 | 283.80 | 283.67 | -0.42% | - |
| Jul 21, 2026 | 277.00 | 286.80 | 277.00 | 285.00 | 284.87 | -2.03% | 4 |
| Jul 17, 2026 | 290.90 | 290.90 | 290.90 | 290.90 | 290.77 | 1.54% | 23 |
| Jul 16, 2026 | 286.50 | 286.50 | 286.50 | 286.50 | 286.37 | -0.42% | - |
| Jul 15, 2026 | 287.70 | 287.70 | 287.70 | 287.70 | 287.57 | 1.37% | - |
| Jul 14, 2026 | 290.10 | 290.10 | 283.80 | 283.80 | 283.67 | -4.19% | 3 |
| Jul 13, 2026 | 296.20 | 296.20 | 296.20 | 296.20 | 296.07 | -0.03% | 2 |
| Jul 10, 2026 | 296.30 | 296.30 | 296.30 | 296.30 | 296.17 | 0.92% | - |
| Jul 9, 2026 | 294.60 | 294.60 | 293.60 | 293.60 | 293.47 | -0.27% | 5 |
| Jul 8, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.27 | -0.81% | - |
| Jun 8, 2026 | 296.80 | 296.80 | 296.80 | 296.80 | 296.67 | -0.50% | - |
| Jun 5, 2026 | 298.80 | 298.80 | 298.30 | 298.30 | 298.16 | 2.65% | 16 |
| Jun 4, 2026 | 290.60 | 290.60 | 290.60 | 290.60 | 290.47 | 0.90% | - |
| Jun 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.87 | 0.66% | - |
| Jun 2, 2026 | 287.70 | 287.70 | 284.80 | 286.10 | 285.97 | 1.63% | 2 |
| Jun 1, 2026 | 279.70 | 281.50 | 279.70 | 281.50 | 281.37 | -4.48% | 2 |
| May 29, 2026 | 292.80 | 294.70 | 292.80 | 294.70 | 294.57 | 2.04% | 2 |
| May 28, 2026 | 290.90 | 290.90 | 288.80 | 288.80 | 288.67 | 4.00% | 13 |
| May 26, 2026 | 283.70 | 283.70 | 277.70 | 277.70 | 277.57 | -1.24% | 12 |
| May 25, 2026 | 281.20 | 281.20 | 281.20 | 281.20 | 281.07 | 1.99% | - |
| May 22, 2026 | 275.00 | 275.70 | 275.00 | 275.70 | 275.58 | 0.37% | 20 |
| May 21, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.55 | -5.50% | - |
| Apr 17, 2026 | 286.10 | 290.80 | 286.10 | 290.80 | 290.53 | 3.75% | 1 |
| Apr 16, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.04 | 0.57% | - |
| Apr 15, 2026 | 283.10 | 283.10 | 277.30 | 278.70 | 278.44 | -0.43% | 3 |
| Apr 14, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.64 | 1.82% | - |
| Apr 13, 2026 | 268.50 | 274.90 | 268.50 | 274.90 | 274.65 | 0.15% | 1 |
| Apr 10, 2026 | 276.20 | 276.20 | 274.50 | 274.50 | 274.25 | 1.07% | 2 |
| Apr 9, 2026 | 270.60 | 271.60 | 270.60 | 271.60 | 271.35 | 3.07% | 1 |
| Apr 7, 2026 | 263.30 | 263.50 | 263.30 | 263.50 | 263.26 | -0.60% | 21 |