NH5.F - NH Hotel Group, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20194.07404.07404.07404.07404.0740-
Aug 15, 20194.06604.14204.06604.14204.1420220
Aug 14, 20194.14404.14404.14404.14404.1440-
Aug 13, 20194.23404.23404.23404.23404.2340-
Aug 12, 20194.38404.38404.24404.24404.2440-
Aug 09, 20194.45804.45804.45804.45804.4580-
Aug 08, 20194.41404.41404.41404.41404.4140-
Aug 07, 20194.36804.36804.35404.35404.3540-
Aug 06, 20194.31404.31404.31404.31404.3140-
Aug 05, 20194.32404.37404.32404.37404.374040
Aug 02, 20194.39204.39204.39204.39204.3920-
Aug 01, 20194.43404.43404.43404.43404.4340750
Jul 31, 20194.34004.34004.34004.34004.3400-
Jul 30, 20194.55804.55804.42204.42204.4220-
Jul 29, 20194.42804.42804.42804.42804.4280-
Jul 26, 20194.39204.47204.39204.47204.4720-
Jul 25, 20194.38604.38604.38604.38604.3860-
Jul 24, 20194.38604.43804.38604.43804.4380-
Jul 23, 20194.38204.38204.38204.38204.3820-
Jul 22, 20194.34004.42804.34004.39804.3980965
Jul 19, 20194.42404.43404.42404.43404.4340-
Jul 18, 20194.37604.44404.37604.44404.444012
Jul 17, 20194.42804.42804.42804.42804.4280-
Jul 16, 20194.46604.46604.42804.42804.4280-
Jul 15, 20194.52204.59004.52204.59004.5900340
Jul 12, 20194.51404.51404.51404.51404.5140-
Jul 11, 20194.53004.53004.53004.53004.5300-
Jul 10, 20194.56604.56604.56604.56604.5660-
Jul 09, 20194.55804.55804.55804.55804.5580-
Jul 08, 20194.54604.54604.54604.54604.5460-
Jul 05, 20194.52404.52404.52404.52404.5240-
Jul 04, 20194.40604.51604.40604.51604.5160-
Jul 03, 20194.55804.59804.55804.58604.5860100
Jul 02, 20194.45804.56804.45804.56804.56801,800
Jul 01, 20194.51604.59004.51604.59004.5900970
Jun 28, 20194.38204.38204.38204.38204.3820-
Jun 27, 20194.36604.38404.30604.30604.3060-
Jun 26, 20194.36204.36204.36204.36204.3620-
Jun 25, 20194.41604.41604.41604.41604.4160-
Jun 24, 20194.51804.51804.51804.51804.5180-
Jun 21, 20194.36004.36004.36004.36004.3600-
Jun 20, 20194.38604.38604.38604.38604.3860-
Jun 19, 20194.42004.42004.41204.41204.4120-
Jun 18, 20194.43604.43604.43604.43604.4360-
Jun 17, 20194.62604.62604.55404.55404.5540-
Jun 14, 20194.73404.73404.61404.61404.6140-
Jun 13, 20194.63804.63804.63804.63804.6380-
Jun 12, 20194.87804.87804.63804.63804.6380-
Jun 12, 20190.15 Dividend
Jun 11, 20194.82805.06004.82805.06004.91005,200
Jun 07, 20194.45404.66804.45404.63204.49479,200
Jun 06, 20194.48804.58604.48804.58604.4501800
Jun 05, 20194.43404.43404.43404.43404.3026-
Jun 04, 20194.43404.43404.43404.43404.3026-
Jun 03, 20194.34404.34404.34404.34404.2152-
May 31, 20194.43404.43404.43404.43404.3026-
May 30, 20194.46204.46204.46204.46204.3297-
May 29, 20194.36404.36404.36404.36404.2346-
May 28, 20194.42004.42004.42004.42004.2890-
May 27, 20194.49404.49404.36604.36604.2366315
May 24, 20194.34804.49404.34804.49404.360810
May 23, 20194.41404.47804.41404.45004.31812,300
May 22, 20194.43404.48004.43404.48004.3472-
May 21, 20194.51204.51204.43404.43404.3026200
May 20, 20194.52404.54204.45804.45804.3258100
May 17, 20194.55204.55204.55204.55204.4171-
May 16, 20194.56404.63804.56404.63804.5005-
May 15, 20194.58204.63404.58204.63404.4966-
May 14, 20194.68204.72004.68204.70804.5684550
May 13, 20194.67404.75004.67404.68204.5432-
May 10, 20194.77204.77204.72004.72004.5801-
May 09, 20194.69004.69004.69004.69004.5510-
May 08, 20194.74404.75004.69004.69004.5510-
May 07, 20194.71204.73404.71204.73404.5937-
May 06, 20194.92804.92804.77604.77604.63442,995
May 03, 20194.74204.78804.74204.78804.6461-
May 02, 20194.83204.84404.75004.84404.7004410
Apr 30, 20194.78004.90804.78004.90804.762545
Apr 29, 20194.84604.84604.84604.84604.7023-
Apr 26, 20194.73004.73004.73004.73004.5898-
Apr 25, 20194.81204.81204.81204.81204.6694-
Apr 24, 20194.92204.92204.87404.87404.7295-
Apr 23, 20194.88804.88804.88804.88804.7431-
Apr 18, 20194.81204.81204.81204.81204.6694-
Apr 17, 20194.76204.76204.76204.76204.6208-
Apr 16, 20194.81604.82804.81604.82804.6849-
Apr 15, 20194.75204.75204.75204.75204.6111-
Apr 12, 20194.69004.69004.69004.69004.5510-
Apr 11, 20194.68004.73204.68004.73204.591730
Apr 10, 20194.77004.77004.77004.77004.6286-
Apr 09, 20194.79804.79804.79804.79804.6558-
Apr 08, 20194.88604.88604.88604.88604.7412-
Apr 05, 20194.93604.93604.93604.93604.7897-
Apr 04, 20194.95404.95404.89004.89004.745025
Apr 03, 20194.95404.95404.95404.95404.8071-
Apr 02, 20194.96404.96404.94604.95604.8091-
Apr 01, 20194.98004.98004.98004.98004.8324-
Mar 29, 20194.92805.06504.92804.96604.8188810
Mar 28, 20195.02505.02505.02505.02504.8760651
Mar 27, 20194.97604.97604.97604.97604.8285-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...