UK markets closed

Hyatt Hotels Corporation (1HTA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
140.55+0.15 (+0.11%)
As of 08:01AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024140.40140.40140.40140.55140.556
25 Apr 2024140.40140.40140.40140.40140.40-
24 Apr 2024140.30141.55140.30141.55141.556
23 Apr 2024137.50137.50137.50137.50137.50-
22 Apr 2024137.65137.65137.65137.65137.65-
19 Apr 2024138.30138.30138.30138.30138.30-
18 Apr 2024139.70139.70139.70139.70139.70-
17 Apr 2024140.85140.85140.85140.85140.85-
16 Apr 2024142.80142.80142.80142.80142.80-
15 Apr 2024143.80143.80143.80143.80143.805
12 Apr 2024146.55146.55146.55146.55146.55-
11 Apr 2024144.95144.95144.95144.95144.95-
10 Apr 2024144.90144.90144.90144.90144.90-
09 Apr 2024144.70144.70144.70144.70144.70-
08 Apr 2024144.80144.80144.80144.80144.80-
05 Apr 2024144.00144.00144.00144.00144.00-
04 Apr 2024145.30145.30145.30145.30145.30-
03 Apr 2024143.70143.70143.70143.70143.70-
02 Apr 2024147.05147.05147.05147.05147.05-
28 Mar 2024148.40148.40148.40148.40148.40-
27 Mar 2024147.30147.90147.30147.90147.9050
26 Mar 2024145.75145.75145.75145.75145.75-
25 Mar 2024146.75147.15146.75147.15147.156
22 Mar 2024147.00147.00147.00147.00147.00-
21 Mar 2024145.25145.25145.25145.25145.25-
20 Mar 2024144.40144.40144.40144.40144.40-
19 Mar 2024143.30143.30143.30143.30143.30-
18 Mar 2024140.95140.95140.95140.95140.95-
15 Mar 2024143.25143.25142.20142.20142.2020
14 Mar 2024143.55143.55143.55143.55143.55-
13 Mar 2024143.10143.10143.10143.10143.10-
12 Mar 2024140.85141.80140.85141.80141.801,080
11 Mar 2024139.50139.50139.50139.50139.50-
08 Mar 2024142.95142.95142.95142.95142.95-
07 Mar 2024143.85143.85143.85143.85143.85-
06 Mar 2024145.30145.35145.30145.35145.351
05 Mar 2024144.75144.75144.75144.75144.75-
04 Mar 2024145.20145.20145.20145.20145.20-
01 Mar 2024142.25143.55142.25143.55143.5570
29 Feb 2024140.30140.30140.30140.30140.30-
28 Feb 2024139.65139.65139.65139.65139.65-
27 Feb 2024138.95138.95138.90138.90138.90-
27 Feb 20240.15 Dividend
26 Feb 2024138.30140.10138.30140.10139.9511
23 Feb 2024125.10135.90125.10135.90135.7580
22 Feb 2024123.00123.00123.00123.00122.87-
21 Feb 2024122.10122.10122.10122.10121.97-
20 Feb 2024122.75122.75122.75122.75122.62-
19 Feb 2024123.10123.10123.10123.10122.97-
16 Feb 2024124.60124.60124.60124.60124.47-
15 Feb 2024120.30120.70120.30120.70120.5713
14 Feb 2024118.05118.95118.05118.95118.8210
13 Feb 2024123.45123.50117.95117.95117.82239
12 Feb 2024120.75122.75120.75122.75122.62295
09 Feb 2024121.35121.35121.35121.35121.22-
08 Feb 2024119.95119.95119.95119.95119.82-
07 Feb 2024120.15120.15120.15120.15120.02-
06 Feb 2024119.75119.75119.75119.75119.62-
05 Feb 2024121.15121.15121.15121.15121.02-
02 Feb 2024120.15120.15120.15120.15120.02-
01 Feb 2024118.85118.85118.85118.85118.72-
31 Jan 2024120.10120.10120.10120.10119.97-
30 Jan 2024120.95121.40120.95121.40121.2780
29 Jan 2024120.00120.00120.00120.00119.87-
26 Jan 2024120.40120.40120.40120.40120.27-
25 Jan 2024120.05120.05120.05120.05119.92-
24 Jan 2024120.90120.90120.90120.90120.77-
23 Jan 2024120.00120.00120.00120.00119.87-
22 Jan 2024119.70119.70119.70119.70119.57-
19 Jan 2024118.95118.95118.95118.95118.82-
18 Jan 2024117.00117.00117.00117.00116.87-
17 Jan 2024116.05116.05116.05116.05115.93-
16 Jan 2024116.50116.50116.50116.50116.38-
15 Jan 2024117.20117.20117.20117.20117.07-
12 Jan 2024117.20117.20117.20117.20117.07-
11 Jan 2024117.70117.70117.70117.70117.57-
10 Jan 2024117.30117.30117.30117.30117.17-
09 Jan 2024118.35118.35118.35118.35118.22-
08 Jan 2024116.95116.95116.95116.95116.82-
05 Jan 2024115.55115.55115.55115.55115.43-
04 Jan 2024116.65116.65116.65116.65116.53-
03 Jan 2024118.35118.35118.30118.30118.17-
02 Jan 2024118.10118.10118.05118.05117.9225
29 Dec 2023117.85118.00117.85118.00117.87-
28 Dec 2023117.20117.20117.20117.20117.07-
27 Dec 2023118.65118.65118.65118.65118.52-
22 Dec 2023118.90118.90118.90118.90118.77-
21 Dec 2023117.60118.05117.60118.05117.9250
20 Dec 2023119.00119.00117.75117.75117.6230
19 Dec 2023120.00120.00120.00120.00119.87-
18 Dec 2023119.75119.75119.75119.75119.62-
15 Dec 2023118.65118.65118.65118.65118.52-
14 Dec 2023117.45117.45117.45117.45117.32-
13 Dec 2023118.00118.00118.00118.00117.87-
12 Dec 2023118.50118.50118.50118.50118.37-
11 Dec 2023113.70113.85113.70113.85113.7395
08 Dec 2023111.90111.90111.90111.90111.78-
07 Dec 2023109.50109.50109.50109.50109.38-
06 Dec 2023108.60108.60108.60108.60108.48-
05 Dec 2023110.20110.20110.20110.20110.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...