NHH.MC - NH Hotel Group, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20194.44604.47004.40804.42004.42008,303
Nov 13, 20194.49004.50004.45004.50004.500014,758
Nov 12, 20194.50004.52604.47204.48404.48406,485
Nov 11, 20194.52804.52804.45004.50004.500023,566
Nov 08, 20194.49004.49004.43204.45004.450029,463
Nov 07, 20194.41204.50004.41204.50004.500014,084
Nov 06, 20194.45004.48004.41004.43004.430010,949
Nov 05, 20194.39404.45004.38204.45004.450012,641
Nov 04, 20194.48004.48004.39004.45004.450016,995
Nov 01, 20194.45004.49404.41804.48004.48008,984
Oct 31, 20194.38204.49604.38204.49604.49608,159
Oct 30, 20194.45004.50004.38004.47804.478029,390
Oct 29, 20194.39004.54004.38004.45004.450025,036
Oct 28, 20194.41204.52004.38004.38004.380024,520
Oct 25, 20194.38404.53604.38404.45004.450012,654
Oct 24, 20194.39004.45004.38404.44804.448013,225
Oct 23, 20194.38004.45004.38004.38404.384010,150
Oct 22, 20194.46004.46004.38004.40004.400013,949
Oct 21, 20194.46004.48004.43004.43004.430027,609
Oct 18, 20194.43004.46004.43004.46004.460036,763
Oct 17, 20194.45004.51004.43004.43004.430040,507
Oct 16, 20194.48204.55004.45004.45004.450045,453
Oct 15, 20194.48004.69004.47004.58804.588029,108
Oct 14, 20194.65004.69004.48404.52004.520023,430
Oct 11, 20194.56004.63404.56004.63404.634016,053
Oct 10, 20194.47004.53804.47004.48004.48002,574
Oct 09, 20194.50004.55004.45004.55004.550013,534
Oct 08, 20194.45004.50004.45004.45004.45008,235
Oct 07, 20194.40004.54004.40004.46404.464022,866
Oct 04, 20194.30004.43604.30004.43004.43005,895
Oct 03, 20194.31004.32004.30004.30004.300010,719
Oct 02, 20194.43604.43804.31004.31204.312016,174
Oct 01, 20194.44604.44604.35004.35004.350018,136
Sep 30, 20194.42004.43204.35004.37604.376049,042
Sep 27, 20194.35004.39004.35004.35004.350049,182
Sep 26, 20194.31004.43804.31004.35004.350032,984
Sep 25, 20194.28004.38004.28004.33004.330012,971
Sep 24, 20194.32004.44004.28004.28004.280017,579
Sep 23, 20194.46804.46804.31004.41004.410017,408
Sep 20, 20194.37404.47004.32004.46804.468044,401
Sep 19, 20194.47004.47004.39004.45004.45007,961
Sep 18, 20194.40004.46804.37004.46604.46607,029
Sep 17, 20194.43204.48004.40004.47004.470031,835
Sep 16, 20194.55004.55004.43004.51404.51409,754
Sep 13, 20194.54004.54004.43204.52604.52605,098
Sep 12, 20194.42004.54004.42004.50004.500035,378
Sep 11, 20194.39004.54804.39004.54804.548011,911
Sep 10, 20194.40404.54804.40404.54804.54804,011
Sep 09, 20194.45404.47604.40004.47404.47403,619
Sep 06, 20194.50004.55004.40204.48804.48807,576
Sep 05, 20194.48604.55004.41204.47004.470016,959
Sep 04, 20194.47004.51004.37204.48404.484013,420
Sep 03, 20194.40004.49804.35204.48804.48802,331
Sep 02, 20194.44004.44004.20204.30004.300012,382
Aug 30, 20194.32604.44804.30204.40004.40007,541
Aug 29, 20194.38204.46404.31004.35004.350016,855
Aug 28, 20194.28404.44004.28404.40204.402011,306
Aug 27, 20194.40004.43804.30204.38404.38407,044
Aug 26, 20194.21204.38204.21204.38204.382014,218
Aug 23, 20194.35004.35004.22204.32804.32805,410
Aug 22, 20194.21004.38004.21004.37404.37407,837
Aug 21, 20194.38204.38204.20204.38004.380016,840
Aug 20, 20194.22004.27804.20204.20404.20408,426
Aug 19, 20194.39004.39004.13404.39004.390010,300
Aug 16, 20194.15004.29004.05204.29004.290018,451
Aug 15, 20194.05004.14604.05004.05004.050026,109
Aug 14, 20194.28004.28004.07204.07604.076018,832
Aug 13, 20194.20204.32804.10204.15604.156017,391
Aug 12, 20194.53804.53804.22604.22604.226013,757
Aug 09, 20194.52404.52404.31804.40004.400029,049
Aug 08, 20194.58404.58404.43204.52404.524034,129
Aug 07, 20194.47604.47604.31004.43404.434015,178
Aug 06, 20194.35004.43404.35004.39004.390020,439
Aug 05, 20194.37804.45004.35004.37804.378014,038
Aug 02, 20194.40604.48004.37004.42804.428025,413
Aug 01, 20194.50004.57004.43404.51004.51008,186
Jul 31, 20194.37604.54004.37604.50004.500012,478
Jul 30, 20194.56804.57404.40404.40404.404020,344
Jul 29, 20194.49404.58204.49404.57004.570015,865
Jul 26, 20194.38804.49804.38804.49404.494043,433
Jul 25, 20194.44404.45004.38604.38604.386027,351
Jul 24, 20194.45004.48004.41004.45004.450017,731
Jul 23, 20194.40004.48404.35004.45004.450059,664
Jul 22, 20194.40004.45604.40004.44604.44607,859
Jul 19, 20194.45004.46004.40004.40404.404042,259
Jul 18, 20194.46204.47604.42604.42604.426014,032
Jul 17, 20194.50004.50204.46204.46204.462016,057
Jul 16, 20194.54204.54204.46004.49404.4940117,425
Jul 15, 20194.63004.63004.51004.53204.532021,841
Jul 12, 20194.60004.60004.50004.58804.588012,236
Jul 11, 20194.51004.58004.45004.58004.580038,820
Jul 10, 20194.52004.62004.50004.51004.510066,972
Jul 09, 20194.50204.63404.46404.63404.634020,118
Jul 08, 20194.66004.66004.55004.62604.62608,569
Jul 05, 20194.59404.63804.45004.61404.614019,118
Jul 04, 20194.66004.66004.50004.59004.59009,761
Jul 03, 20194.68004.68004.46004.47204.472036,786
Jul 02, 20194.58004.61004.52204.61004.610016,618
Jul 01, 20194.59604.61804.51004.52404.524026,652
Jun 28, 20194.47004.54604.40004.54604.546028,907
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...