MHP Hotel AG (MUN:CDZ0)
Germany · Delayed Price · Currency is EUR 1.410
-0.020 (-1.40%)
Last updated: Aug 5, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | 4,250 |
| Aug 4, 2025 | 1.38 | 1.46 | 1.38 | 1.43 | - | 1.42% | 36,719 |
| Aug 1, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | - | -3.42% | 2,100 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 4,000 |
| Jul 30, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 1.39% | 4,000 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -1.37% | 1,350 |
| Jul 28, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | - | 1.39% | 13,725 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 5,700 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | - | -1.37% | 5,700 |
| Jul 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 10,000 |
| Jul 22, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | - | - | 2,302 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.69% | 5,255 |
| Jul 18, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | - | -0.68% | 15,150 |
| Jul 17, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | - | 0.69% | 8,562 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | 5,129 |
| Jul 15, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | - | -0.68% | 5,129 |
| Jul 14, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | - | - | 540 |
| Jul 11, 2025 | 1.42 | 1.46 | 1.42 | 1.46 | - | - | 839 |
| Jul 10, 2025 | 1.48 | 1.49 | 1.42 | 1.46 | - | -1.35% | 6,900 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,200 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 1,200 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.41 | 1.48 | - | - | 30,184 |
| Jul 4, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | - | 1.37% | 28,033 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | - | 215 |
| Jul 2, 2025 | 1.49 | 1.49 | 1.45 | 1.46 | - | -3.31% | 42,677 |
| Jul 1, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | - | 0.67% | 4,000 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 16,876 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 102,600 |
| Jun 26, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | - | 2.74% | 102,600 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | - | -3.95% | 25,047 |
| Jun 24, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | - | -1.30% | 14,085 |
| Jun 23, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | 0.65% | 199 |
| Jun 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3.38% | 22,489 |
| Jun 19, 2025 | 1.46 | 1.51 | 1.45 | 1.48 | - | 0.68% | 22,489 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | - | -4.55% | 450 |
| Jun 17, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | - | 2.67% | 2,650 |
| Jun 16, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | - | - | 5 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 2,576 |
| Jun 12, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | - | 2.74% | 2,576 |
| Jun 11, 2025 | 1.41 | 1.55 | 1.41 | 1.46 | - | -2.01% | 61,594 |
| Jun 10, 2025 | 1.47 | 1.49 | 1.41 | 1.49 | - | 0.68% | 340 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 900 |
| Jun 6, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | - | 2.78% | 900 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 3,500 |
| Jun 4, 2025 | 1.45 | 1.45 | 1.36 | 1.44 | - | -4.00% | 8,300 |
| Jun 3, 2025 | 1.44 | 1.51 | 1.44 | 1.50 | - | 3.45% | 9,400 |
| Jun 2, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | - | - | 2,010 |
| May 30, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | -5.84% | 2,625 |
| May 29, 2025 | 1.54 | 1.54 | 1.49 | 1.54 | - | 1.32% | 2,004 |
| May 28, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | - | 6.29% | 14,872 |