UK markets closed

PPHE Hotel Group Ltd (32P.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
17.000.00 (0.00%)
At close: 08:08AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202417.0017.0017.0017.0017.00-
09 May 202417.0017.0017.0017.0017.00-
08 May 202417.0017.0017.0017.0017.00-
07 May 202417.1017.1017.1017.1017.10-
06 May 202417.1017.1017.1017.1017.10-
03 May 202417.1017.1017.1017.1017.10-
02 May 202417.1017.1017.1017.1017.10-
30 Apr 202417.4017.4017.4017.4017.40-
29 Apr 202417.1017.1017.1017.1017.10-
26 Apr 202417.2017.2017.2017.2017.20-
25 Apr 202417.1017.1017.1017.1017.10-
25 Apr 20240.2 Dividend
24 Apr 202417.1017.1017.1017.1016.90-
23 Apr 202416.7016.7016.7016.7016.50-
22 Apr 202416.6016.6016.6016.6016.41-
19 Apr 202416.9016.9016.9016.9016.70-
18 Apr 202416.8016.8016.8016.8016.60-
17 Apr 202417.0017.0017.0017.0016.80-
16 Apr 202417.0017.0017.0017.0016.80-
15 Apr 202417.0017.0017.0017.0016.80-
12 Apr 202416.8016.8016.8016.8016.60-
11 Apr 202417.0017.0017.0017.0016.80-
10 Apr 202416.7016.7016.7016.7016.50-
09 Apr 202416.6016.6016.6016.6016.41-
08 Apr 202415.6015.6015.6015.6015.42-
05 Apr 202416.1016.1016.1016.1015.91-
04 Apr 202416.1016.1016.1016.1015.91-
03 Apr 202416.2016.2016.2016.2016.01-
02 Apr 202416.4016.4016.4016.4016.21-
28 Mar 202416.2016.2016.2016.2016.01-
27 Mar 202416.3016.3016.3016.3016.11-
26 Mar 202416.0016.0016.0016.0015.81-
25 Mar 202416.0016.0016.0016.0015.81-
22 Mar 202416.4016.4016.4016.4016.21-
21 Mar 202417.0017.0017.0017.0016.80-
20 Mar 202416.2016.2016.2016.2016.01-
19 Mar 202416.4016.4016.4016.4016.21-
18 Mar 202415.5015.5015.5015.5015.32-
15 Mar 202414.8014.8014.8014.8014.63-
14 Mar 202414.6014.6014.6014.6014.43-
13 Mar 202414.5014.5014.5014.5014.33-
12 Mar 202414.4014.4014.4014.4014.23-
11 Mar 202414.8014.8014.8014.8014.63-
08 Mar 202414.6014.6014.6014.6014.43-
07 Mar 202414.5014.5014.5014.5014.33-
06 Mar 202414.9014.9014.9014.9014.73-
05 Mar 202414.8014.8014.8014.8014.63-
04 Mar 202415.1015.1015.1015.1014.92-
01 Mar 202415.0015.0015.0015.0014.82-
29 Feb 202415.4015.4015.4015.4015.22-
28 Feb 202415.3015.3015.3015.3015.12-
27 Feb 202415.2015.2015.2015.2015.02-
26 Feb 202415.3015.3015.3015.3015.12-
23 Feb 202415.1015.1015.1015.1014.92-
22 Feb 202415.0015.0015.0015.0014.82-
21 Feb 202415.0015.0015.0015.0014.82-
20 Feb 202414.6014.6014.6014.6014.43-
19 Feb 202414.6014.6014.6014.6014.43-
16 Feb 202414.6014.6014.6014.6014.43-
15 Feb 202414.4014.4014.4014.4014.23-
14 Feb 202414.3014.3014.3014.3014.13-
13 Feb 202414.2014.2014.2014.2014.03-
12 Feb 202414.2014.2014.2014.2014.03-
09 Feb 202414.1014.1014.1014.1013.94-
08 Feb 202414.0014.0014.0014.0013.84-
07 Feb 202413.7013.7013.7013.7013.54-
06 Feb 202413.9013.9013.9013.9013.74-
05 Feb 202414.0014.0014.0014.0013.84-
02 Feb 202414.0014.0014.0014.0013.84-
01 Feb 202414.3014.3014.3014.3014.13-
31 Jan 202414.2014.2014.2014.2014.03-
30 Jan 202414.3014.3014.3014.3014.13-
29 Jan 202414.1014.1014.1014.1013.94-
26 Jan 202414.4014.4014.4014.4014.23-
25 Jan 202413.9013.9013.9013.9013.74-
24 Jan 202413.8013.8013.8013.8013.64-
23 Jan 202413.7013.7013.7013.7013.54-
22 Jan 202413.6013.6013.6013.6013.44-
19 Jan 202413.5013.5013.5013.5013.34-
18 Jan 202413.5013.5013.5013.5013.34-
17 Jan 202413.6013.6013.6013.6013.44-
16 Jan 202413.8013.8013.8013.8013.64-
15 Jan 202413.4013.4013.4013.4013.24-
12 Jan 202413.4013.4013.4013.4013.24-
11 Jan 202413.3013.3013.3013.3013.14-
10 Jan 202413.5013.5013.5013.5013.34-
09 Jan 202413.5013.5013.5013.5013.34-
08 Jan 202413.4013.4013.4013.4013.24-
05 Jan 202413.4013.4013.4013.4013.24-
04 Jan 202413.4013.4013.4013.4013.24-
03 Jan 202413.4013.4013.4013.4013.24-
02 Jan 202413.8013.8013.8013.8013.64-
29 Dec 202313.3013.3013.3013.3013.14-
28 Dec 202313.1013.1013.1013.1012.95-
27 Dec 202312.9012.9012.9012.9012.75-
22 Dec 202313.1013.1013.1013.1012.95-
21 Dec 202313.1013.1013.1013.1012.95-
20 Dec 202313.2013.2013.2013.2013.05-
19 Dec 202313.4013.4013.4013.4013.24-
18 Dec 202313.9013.9013.9013.9013.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...