UK markets closed

Meliá Hotels International, S.A. (MEL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.64-0.10 (-1.36%)
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.647.647.647.647.649,000
16 May 20247.767.817.747.747.749,000
15 May 20247.697.697.697.697.69-
14 May 20247.867.867.867.867.86-
13 May 20247.727.727.727.727.72-
10 May 20247.447.447.447.447.44-
09 May 20247.477.697.477.697.69143
08 May 20247.437.437.437.437.43-
07 May 20247.437.437.437.437.43-
06 May 20247.417.417.417.417.41-
03 May 20247.367.367.367.367.36-
02 May 20247.247.247.247.247.24-
30 Apr 20247.417.417.417.417.41-
29 Apr 20247.417.417.417.417.41-
26 Apr 20247.377.377.377.377.37-
25 Apr 20247.367.367.367.367.36-
24 Apr 20247.287.347.287.347.341,420
23 Apr 20247.197.197.197.197.19-
22 Apr 20247.127.267.127.267.26300
19 Apr 20247.057.057.057.057.05-
18 Apr 20247.057.057.057.057.05-
17 Apr 20246.986.986.986.986.98-
16 Apr 20247.077.087.067.087.081,590
15 Apr 20247.227.227.227.227.22-
12 Apr 20247.417.417.417.417.41-
11 Apr 20247.207.207.207.207.20-
10 Apr 20247.197.197.197.197.19-
09 Apr 20247.267.267.267.267.26-
08 Apr 20247.247.317.247.317.31150
05 Apr 20247.287.287.287.287.28-
04 Apr 20247.307.307.307.307.30-
03 Apr 20247.207.207.207.207.20-
02 Apr 20247.417.417.417.417.41-
28 Mar 20247.307.307.307.307.30-
27 Mar 20247.347.397.347.397.3933
26 Mar 20247.307.307.307.307.30-
25 Mar 20247.187.187.187.187.18-
22 Mar 20247.077.077.077.077.07-
21 Mar 20246.996.996.996.996.99-
20 Mar 20246.906.936.906.936.939,000
19 Mar 20246.846.846.846.846.84-
18 Mar 20246.786.786.786.786.78-
15 Mar 20246.926.926.926.926.92-
14 Mar 20246.936.936.936.936.93-
13 Mar 20246.866.866.866.866.86-
12 Mar 20246.766.766.766.766.76-
11 Mar 20246.636.636.636.636.63-
08 Mar 20246.636.636.636.636.63-
07 Mar 20246.616.616.616.616.61-
06 Mar 20246.536.536.536.536.53-
05 Mar 20246.456.456.456.456.45-
04 Mar 20246.656.656.656.656.65-
01 Mar 20246.766.766.766.766.76-
29 Feb 20246.696.696.696.696.69-
28 Feb 20246.786.786.786.786.78-
27 Feb 20246.936.936.936.936.93-
26 Feb 20246.846.976.846.976.971,300
23 Feb 20246.806.806.806.806.80-
22 Feb 20246.866.866.866.866.86-
21 Feb 20246.756.756.756.756.75-
20 Feb 20246.146.146.146.146.14-
19 Feb 20246.096.096.096.096.09-
16 Feb 20246.206.206.206.206.20-
15 Feb 20246.166.166.166.166.16-
14 Feb 20246.166.166.126.126.121,000
13 Feb 20246.296.326.296.326.321,000
12 Feb 20246.286.286.286.286.28-
09 Feb 20246.296.296.296.296.29-
08 Feb 20246.286.286.286.286.28-
07 Feb 20246.306.306.306.306.30-
06 Feb 20246.206.206.206.206.20-
05 Feb 20246.226.286.226.286.28150
02 Feb 20246.216.216.216.216.21-
01 Feb 20246.226.226.226.226.22-
31 Jan 20246.196.196.196.196.19-
30 Jan 20246.196.196.196.196.19-
29 Jan 20246.286.286.286.286.28-
26 Jan 20246.326.326.326.326.32-
25 Jan 20246.246.246.246.246.24-
24 Jan 20246.246.246.246.246.24-
23 Jan 20246.166.166.166.166.16-
22 Jan 20246.116.236.116.236.23245
19 Jan 20245.975.975.975.975.97-
18 Jan 20245.845.845.845.845.84-
17 Jan 20245.685.685.685.685.68-
16 Jan 20245.805.805.805.805.80-
15 Jan 20245.885.885.885.885.88-
12 Jan 20245.885.885.885.885.88-
11 Jan 20245.935.935.935.935.93-
10 Jan 20245.875.875.875.875.87-
09 Jan 20245.925.925.925.925.92-
08 Jan 20245.825.825.825.825.82-
05 Jan 20245.815.815.815.815.81-
04 Jan 20245.795.795.795.795.79-
03 Jan 20245.865.865.865.865.86-
02 Jan 20245.975.975.975.975.97-
29 Dec 20235.945.945.945.945.94-
28 Dec 20236.016.016.016.016.01-
27 Dec 20236.056.056.036.036.03800
22 Dec 20236.076.076.076.076.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...