MHP Hotel AG (FRA:CDZ0)
Germany · Delayed Price · Currency is EUR 1.400
+0.040 (2.94%)
At close: Mar 27, 2026
FRA:CDZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 26, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Mar 25, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | 1.53% | 11,329 |
| Mar 24, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| Mar 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 19, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Mar 18, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 16, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 12, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | - |
| Mar 11, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Mar 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 250 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Mar 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Mar 4, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Mar 2, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | - |
| Feb 27, 2026 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 1,000 |
| Feb 26, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | - |
| Feb 25, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 24, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Feb 23, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 13 |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 19, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | - |
| Feb 18, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Feb 17, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | - |
| Feb 16, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 12, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Feb 10, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 1,500 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 6, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 2.94% | - |
| Feb 5, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | - |
| Feb 2, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 30, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | - | - |
| Jan 29, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | - |
| Jan 28, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | - | - |
| Jan 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jan 21, 2026 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | - | 4,000 |
| Jan 20, 2026 | 1.39 | 1.41 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | - |