UK markets open in 5 hours 9 minutes
NIKKEI 225
26,627.05 +195.50 (+0.74%) HANG SENG
17,837.33 -17.81 (-0.10%) CRUDE OIL
77.17 +0.46 (+0.60%) GOLD FUTURES
1,638.40 +5.00 (+0.31%) DOW
29,260.81 -329.60 (-1.11%) BTC-GBP
18,396.69 +745.46 (+4.22%)
Sotherly Hotels Inc. (MCL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 4,300 |
| 23 Sept 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 22 Sept 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | - |
| 21 Sept 2022 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| 20 Sept 2022 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | - |
| 19 Sept 2022 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | - |
| 16 Sept 2022 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
| 15 Sept 2022 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
| 14 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3200 | 2.3200 | - |
| 13 Sept 2022 | 2.3400 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | - |
| 12 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 09 Sept 2022 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 08 Sept 2022 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | - |
| 07 Sept 2022 | 2.3000 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | - |
| 06 Sept 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 05 Sept 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 02 Sept 2022 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 01 Sept 2022 | 2.3400 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 4,300 |
| 31 Aug 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 460 |
| 30 Aug 2022 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | - |
| 29 Aug 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 26 Aug 2022 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 900 |
| 25 Aug 2022 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 24 Aug 2022 | 2.7800 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | - |
| 23 Aug 2022 | 2.8600 | 2.8600 | 2.7800 | 2.7800 | 2.7800 | - |
| 22 Aug 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 625 |
| 19 Aug 2022 | 3.0200 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Aug 2022 | 2.7600 | 3.0200 | 2.7600 | 3.0200 | 3.0200 | - |
| 17 Aug 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 16 Aug 2022 | 2.4200 | 2.6400 | 2.4200 | 2.6000 | 2.6000 | - |
| 15 Aug 2022 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 12 Aug 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 Aug 2022 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 1,935 |
| 10 Aug 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 09 Aug 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 08 Aug 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 05 Aug 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 04 Aug 2022 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | - |
| 03 Aug 2022 | 2.0400 | 2.0800 | 2.0400 | 2.0800 | 2.0800 | - |
| 02 Aug 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 01 Aug 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 29 Jul 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 28 Jul 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 27 Jul 2022 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 26 Jul 2022 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 25 Jul 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 Jul 2022 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | - |
| 21 Jul 2022 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | - |
| 20 Jul 2022 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | - |
| 19 Jul 2022 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | - |
| 18 Jul 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 15 Jul 2022 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | - |
| 14 Jul 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 13 Jul 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 12 Jul 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 11 Jul 2022 | 1.9700 | 1.9700 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 Jul 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 07 Jul 2022 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 06 Jul 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 05 Jul 2022 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | - |
| 04 Jul 2022 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | - |
| 01 Jul 2022 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
| 30 Jun 2022 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | - |
| 29 Jun 2022 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | - |
| 28 Jun 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 27 Jun 2022 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | - |
| 24 Jun 2022 | 1.4300 | 1.5600 | 1.4300 | 1.5600 | 1.5600 | - |
| 23 Jun 2022 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
| 22 Jun 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | - |
| 21 Jun 2022 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | - |
| 20 Jun 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 17 Jun 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 16 Jun 2022 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 15 Jun 2022 | 1.4500 | 1.6500 | 1.4500 | 1.5500 | 1.5500 | - |
| 14 Jun 2022 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | - |
| 13 Jun 2022 | 1.7000 | 1.7000 | 1.6200 | 1.6400 | 1.6400 | 44 |
| 10 Jun 2022 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | - |
| 09 Jun 2022 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | - |
| 08 Jun 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 Jun 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 Jun 2022 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | - |
| 03 Jun 2022 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 Jun 2022 | 1.7000 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | - |
| 01 Jun 2022 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | - |
| 31 May 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | - |
| 30 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 27 May 2022 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 May 2022 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| 25 May 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | - |
| 24 May 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 23 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 20 May 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 May 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 18 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 17 May 2022 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
| 16 May 2022 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | - |
| 13 May 2022 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | - |
| 12 May 2022 | 1.6000 | 1.7700 | 1.6000 | 1.7700 | 1.7700 | 9 |
| 11 May 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 10 May 2022 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
