UK markets closed

Melia Hotels International SA (MEL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.41+0.12 (+1.58%)
At close: 09:50PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20247.267.417.267.417.41500
30 Apr 20247.477.477.297.297.29-
29 Apr 20247.457.507.437.467.46-
26 Apr 20247.447.467.387.437.43-
25 Apr 20247.417.457.327.397.39-
24 Apr 20247.367.447.307.447.44-
23 Apr 20247.247.347.217.347.34-
22 Apr 20247.187.267.187.247.24-
19 Apr 20247.147.167.047.137.13-
18 Apr 20247.097.207.087.187.18-
17 Apr 20247.037.157.037.057.05-
16 Apr 20247.107.147.027.077.07-
15 Apr 20247.267.307.147.147.14-
12 Apr 20247.477.497.207.217.21-
11 Apr 20247.267.477.267.477.47-
10 Apr 20247.247.287.167.247.24-
09 Apr 20247.327.327.207.217.21-
08 Apr 20247.287.347.287.347.34-
05 Apr 20247.347.367.257.307.30-
04 Apr 20247.367.457.357.357.35-
03 Apr 20247.237.387.187.367.36-
02 Apr 20247.507.507.247.267.26-
28 Mar 20247.347.517.347.507.50-
27 Mar 20247.367.457.327.347.34-
26 Mar 20247.367.447.347.347.34-
25 Mar 20247.267.367.247.347.34-
22 Mar 20247.117.267.117.267.26-
21 Mar 20247.067.157.047.147.14-
20 Mar 20246.937.036.907.027.02-
19 Mar 20246.916.956.896.936.93-
18 Mar 20246.846.936.846.916.91-
15 Mar 20246.976.976.746.846.84-
14 Mar 20246.987.016.956.976.97-
13 Mar 20246.926.996.886.976.97-
12 Mar 20246.876.926.806.926.92-
11 Mar 20246.666.816.666.806.80-
08 Mar 20246.676.726.656.686.68-
07 Mar 20246.646.686.626.686.68-
06 Mar 20246.596.696.596.666.66-
05 Mar 20246.496.596.436.556.55-
04 Mar 20246.686.726.516.516.51-
01 Mar 20246.886.886.646.696.69-
29 Feb 20246.726.866.516.866.86-
28 Feb 20246.826.826.706.716.71-
27 Feb 20246.966.966.786.826.82-
26 Feb 20246.916.996.886.986.98-
23 Feb 20246.826.936.826.936.93-
22 Feb 20246.906.956.826.896.89-
21 Feb 20246.806.866.706.866.86-
20 Feb 20246.246.806.246.796.79-
19 Feb 20246.136.286.116.286.28-
16 Feb 20246.246.246.126.136.13-
15 Feb 20246.186.306.186.236.23-
14 Feb 20246.206.206.156.176.17-
13 Feb 20246.366.366.186.186.18-
12 Feb 20246.326.396.326.366.36-
09 Feb 20246.326.386.296.326.32-
08 Feb 20246.326.356.326.326.32-
07 Feb 20246.356.356.286.326.32-
06 Feb 20246.266.346.226.346.34-
05 Feb 20246.286.306.236.246.24-
02 Feb 20246.236.336.236.286.28-
01 Feb 20246.266.376.206.226.22-
31 Jan 20246.246.306.206.266.26-
30 Jan 20246.256.286.246.256.25-
29 Jan 20246.346.346.206.256.25-
26 Jan 20246.346.366.286.346.34-
25 Jan 20246.306.386.286.366.36-
24 Jan 20246.286.336.286.296.29-
23 Jan 20246.226.246.026.246.24500
22 Jan 20246.166.246.166.206.20-
19 Jan 20246.036.166.036.166.16-
18 Jan 20245.866.035.866.036.03-
17 Jan 20245.735.855.735.845.84-
16 Jan 20245.835.835.775.785.78-
15 Jan 20245.895.895.845.865.86-
12 Jan 20245.915.935.875.885.88-
11 Jan 20245.985.995.865.905.90-
10 Jan 20245.905.955.895.955.95-
09 Jan 20245.975.975.915.915.91-
08 Jan 20245.885.975.845.975.97-
05 Jan 20245.845.895.775.875.87-
04 Jan 20245.825.885.825.865.86-
03 Jan 20245.915.935.805.805.80-
02 Jan 20245.976.035.915.915.91-
29 Dec 20235.995.995.945.975.97-
28 Dec 20236.076.085.975.985.98-
27 Dec 20236.096.096.036.056.05-
22 Dec 20236.136.146.076.096.09-
21 Dec 20236.146.156.106.156.15-
20 Dec 20236.206.236.136.136.13-
19 Dec 20236.166.236.166.196.19-
18 Dec 20236.336.336.106.166.16-
15 Dec 20236.306.366.306.326.32-
14 Dec 20236.116.306.116.286.28-
13 Dec 20236.266.266.036.096.09-
12 Dec 20236.196.276.196.276.27-
11 Dec 20236.156.206.156.206.20-
08 Dec 20236.056.166.036.166.16-
07 Dec 20235.966.055.936.056.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...