UK markets close in 1 hour 2 minutes

Hostelworld Group plc (HSW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.81000.0000 (0.00%)
As of 03:29PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.78001.81001.78001.81001.8100100
22 May 20241.76001.81001.76001.81001.8100-
21 May 20241.76001.80001.76001.79001.7900-
20 May 20241.76001.81001.76001.80001.8000-
17 May 20241.74001.79001.74001.79001.7900-
16 May 20241.80001.83001.78001.78001.7800-
15 May 20241.79001.83001.79001.82001.8200-
14 May 20241.75001.84001.75001.84001.8400-
13 May 20241.80001.81001.80001.81001.8100-
10 May 20241.75001.83001.75001.83001.8300-
09 May 20241.76001.80001.76001.80001.8000-
08 May 20241.79001.83001.79001.81001.8100-
07 May 20241.82001.86001.82001.84001.8400-
06 May 20241.82001.84001.82001.84001.8400-
03 May 20241.82001.87001.82001.86001.8600-
02 May 20241.80001.86001.80001.86001.8600-
30 Apr 20241.80001.85001.80001.84001.8400-
29 Apr 20241.80001.84001.80001.83001.8300-
26 Apr 20241.81001.84001.80001.84001.8400-
25 Apr 20241.76001.82001.76001.82001.8200-
24 Apr 20241.73001.79001.73001.79001.7900-
23 Apr 20241.70001.75001.70001.75001.7500-
22 Apr 20241.68001.74001.68001.74001.7400-
19 Apr 20241.73001.76001.73001.74001.7400-
18 Apr 20241.73001.78001.73001.78001.7800-
17 Apr 20241.75001.79001.75001.78001.7800-
16 Apr 20241.78001.79001.78001.79001.7900-
15 Apr 20241.76001.81001.76001.81001.8100-
12 Apr 20241.79001.80001.79001.80001.8000-
11 Apr 20241.75001.78001.75001.78001.7800-
10 Apr 20241.77001.79001.77001.79001.7900-
09 Apr 20241.76001.81001.76001.79001.7900-
08 Apr 20241.80001.81001.79001.79001.7900-
05 Apr 20241.80001.83001.80001.82001.8200-
04 Apr 20241.80001.82001.80001.81001.8100-
03 Apr 20241.79001.82001.79001.81001.8100-
02 Apr 20241.76001.82001.76001.82001.8200-
28 Mar 20241.75001.83001.75001.83001.8300-
27 Mar 20241.79001.83001.79001.81001.8100-
26 Mar 20241.76001.81001.76001.81001.8100-
25 Mar 20241.74001.87001.72001.77001.7700100
22 Mar 20241.82001.85001.78001.78001.7800-
21 Mar 20241.93001.97001.87001.87001.8700-
20 Mar 20241.91001.93001.91001.93001.9300-
19 Mar 20241.90001.92001.90001.90001.9000-
18 Mar 20241.91001.94001.91001.93001.9300-
15 Mar 20241.93001.97001.93001.94001.9400-
14 Mar 20241.86001.91001.86001.91001.9100-
13 Mar 20241.82001.87001.82001.87001.8700-
12 Mar 20241.82001.86001.82001.86001.8600-
11 Mar 20241.86001.87001.86001.86001.8600-
08 Mar 20241.86001.88001.86001.88001.8800-
07 Mar 20241.80001.86001.80001.86001.8600-
06 Mar 20241.80001.83001.80001.82001.8200-
05 Mar 20241.82001.84001.82001.84001.8400-
04 Mar 20241.78001.83001.78001.83001.8300-
01 Mar 20241.78001.83001.78001.82001.8200-
29 Feb 20241.78001.83001.78001.83001.8300-
28 Feb 20241.80001.83001.80001.83001.8300-
27 Feb 20241.74001.81001.74001.81001.8100-
26 Feb 20241.74001.76001.74001.76001.7600-
23 Feb 20241.73001.78001.73001.78001.7800-
22 Feb 20241.71001.75001.71001.75001.7500-
21 Feb 20241.71001.71001.71001.71001.7100-
20 Feb 20241.71001.71001.71001.71001.7100-
19 Feb 20241.75001.75001.74001.74001.7400-
16 Feb 20241.77001.81001.76001.76001.7600-
15 Feb 20241.64001.71001.64001.71001.7100-
14 Feb 20241.60001.66001.59001.66001.6600-
13 Feb 20241.60001.62001.60001.62001.6200-
12 Feb 20241.63001.64001.59001.59001.5900-
09 Feb 20241.63001.66001.63001.66001.6600-
08 Feb 20241.62001.66001.62001.65001.6500-
07 Feb 20241.63001.67001.63001.67001.6700-
06 Feb 20241.62001.66001.62001.66001.6600-
05 Feb 20241.63001.66001.63001.66001.6600-
02 Feb 20241.66001.67001.66001.67001.6700-
01 Feb 20241.64001.66001.64001.66001.6600-
31 Jan 20241.65001.65001.65001.65001.6500-
30 Jan 20241.66001.66001.66001.66001.6600-
29 Jan 20241.64001.64001.64001.64001.6400-
26 Jan 20241.67001.67001.67001.67001.6700-
25 Jan 20241.67001.67001.67001.67001.6700-
24 Jan 20241.68001.68001.68001.68001.6800-
23 Jan 20241.67001.67001.67001.67001.6700-
22 Jan 20241.66001.66001.66001.66001.6600-
19 Jan 20241.66001.66001.66001.66001.6600-
18 Jan 20241.67001.67001.67001.67001.6700-
17 Jan 20241.68001.68001.68001.68001.6800-
16 Jan 20241.66001.66001.66001.66001.6600-
15 Jan 20241.67001.67001.67001.67001.6700-
12 Jan 20241.67001.67001.67001.67001.6700-
11 Jan 20241.67001.67001.67001.67001.6700-
10 Jan 20241.57001.57001.57001.57001.5700-
09 Jan 20241.54001.54001.54001.54001.5400-
08 Jan 20241.52001.52001.52001.52001.5200-
05 Jan 20241.50001.50001.50001.50001.5000-
04 Jan 20241.47001.47001.47001.47001.4700-
03 Jan 20241.48001.48001.48001.48001.4800-
02 Jan 20241.49001.49001.49001.49001.4900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...