Hilton Worldwide Holdings Inc. (FRA:HI91)
Germany · Delayed Price · Currency is EUR 284.70
+1.90 (0.67%)
Last updated: Jun 3, 2026, 9:12 AM CET
FRA:HI91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | 0.67% | 50 |
| Jun 2, 2026 | 283.50 | 283.60 | 282.80 | 282.80 | 282.80 | 0.96% | 50 |
| Jun 1, 2026 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | -2.84% | - |
| May 29, 2026 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | 0.07% | - |
| May 28, 2026 | 288.10 | 288.10 | 288.10 | 288.10 | 288.10 | 4.12% | - |
| May 27, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.70 | -1.35% | 7 |
| May 26, 2026 | 276.00 | 280.50 | 276.00 | 280.50 | 280.50 | 1.52% | 7 |
| May 25, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | -0.18% | - |
| May 22, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.08% | - |
| May 21, 2026 | 276.70 | 276.70 | 276.70 | 276.70 | 276.57 | 2.29% | - |
| May 20, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.37 | -0.18% | - |
| May 19, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 270.87 | 0.82% | - |
| May 18, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.67 | 0.11% | - |
| May 15, 2026 | 268.50 | 268.50 | 268.50 | 268.50 | 268.37 | 1.44% | - |
| May 14, 2026 | 264.70 | 264.70 | 264.70 | 264.70 | 264.58 | -0.56% | - |
| May 13, 2026 | 266.00 | 266.20 | 266.00 | 266.20 | 266.08 | 0.04% | 3 |
| May 12, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 265.98 | -0.60% | - |
| May 11, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 267.57 | -1.51% | - |
| May 8, 2026 | 271.80 | 271.80 | 271.80 | 271.80 | 271.67 | -0.07% | - |
| May 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.87 | -1.45% | - |
| May 6, 2026 | 265.70 | 276.00 | 265.70 | 276.00 | 275.87 | 4.03% | 50 |
| May 5, 2026 | 265.30 | 265.30 | 265.30 | 265.30 | 265.18 | -1.78% | - |
| May 4, 2026 | 270.40 | 270.40 | 270.10 | 270.10 | 269.97 | 1.05% | 20 |
| Apr 30, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.17 | -2.87% | - |
| Apr 29, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.07 | -0.51% | - |
| Apr 28, 2026 | 282.00 | 282.00 | 276.60 | 276.60 | 276.47 | -2.71% | 20 |
| Apr 27, 2026 | 284.30 | 284.30 | 284.30 | 284.30 | 284.17 | -0.11% | - |
| Apr 24, 2026 | 284.60 | 284.60 | 284.60 | 284.60 | 284.47 | 0.89% | - |
| Apr 23, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 281.97 | -2.46% | - |
| Apr 22, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.06 | -0.21% | - |
| Apr 21, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.66 | 1.08% | 59 |
| Apr 20, 2026 | 286.70 | 286.70 | 286.70 | 286.70 | 286.57 | -1.41% | - |
| Apr 17, 2026 | 279.10 | 290.80 | 279.10 | 290.80 | 290.66 | 3.49% | 3 |
| Apr 16, 2026 | 277.50 | 281.00 | 277.50 | 281.00 | 280.87 | 0.64% | 17 |
| Apr 15, 2026 | 279.20 | 279.20 | 279.20 | 279.20 | 279.07 | 0.98% | - |
| Apr 14, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.37 | 1.10% | - |
| Apr 13, 2026 | 273.50 | 273.50 | 273.50 | 273.50 | 273.37 | -0.22% | - |
| Apr 10, 2026 | 274.10 | 274.10 | 274.10 | 274.10 | 273.97 | 1.52% | - |
| Apr 9, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.87 | 1.01% | - |
| Apr 8, 2026 | 267.30 | 267.30 | 267.30 | 267.30 | 267.17 | 1.52% | - |
| Apr 7, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.18 | 0.27% | - |
| Apr 2, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.48 | 0.11% | - |
| Apr 1, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.18 | 2.10% | - |
| Mar 31, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.78 | 1.02% | - |
| Mar 30, 2026 | 254.30 | 254.30 | 254.30 | 254.30 | 254.18 | -2.08% | - |
| Mar 27, 2026 | 260.80 | 260.80 | 259.70 | 259.70 | 259.58 | - | 15 |
| Mar 26, 2026 | 259.70 | 259.70 | 259.70 | 259.70 | 259.58 | -0.12% | - |
| Mar 25, 2026 | 258.30 | 260.00 | 258.30 | 260.00 | 259.88 | 0.89% | 10 |
| Mar 24, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.58 | 0.70% | - |
| Mar 23, 2026 | 251.20 | 255.90 | 251.20 | 255.90 | 255.78 | 0.04% | 45 |