Melia Hotels International SA (MEL.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 17 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 16 Apr 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 15 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 12 Apr 2024 | 7.28 | 7.40 | 7.28 | 7.40 | 7.40 | - |
| 11 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 09 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 08 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 05 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 04 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 03 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 02 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 28 Mar 2024 | 7.30 | 7.42 | 7.30 | 7.42 | 7.42 | - |
| 27 Mar 2024 | 7.34 | 7.38 | 7.30 | 7.30 | 7.30 | - |
| 26 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 25 Mar 2024 | 7.23 | 7.24 | 7.16 | 7.24 | 7.24 | - |
| 22 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 21 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 19 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 18 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 15 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 14 Mar 2024 | 6.95 | 6.95 | 6.86 | 6.86 | 6.86 | - |
| 13 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 12 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 11 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 08 Mar 2024 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 600 |
| 07 Mar 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 06 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 05 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 04 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 01 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 29 Feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 28 Feb 2024 | 6.79 | 6.79 | 6.61 | 6.61 | 6.61 | - |
| 27 Feb 2024 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | - |
| 26 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 23 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 22 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 21 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Feb 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 16 Feb 2024 | 6.07 | 6.16 | 6.07 | 6.13 | 6.13 | - |
| 15 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 14 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 13 Feb 2024 | 6.34 | 6.34 | 6.20 | 6.20 | 6.20 | 268 |
| 12 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 07 Feb 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 06 Feb 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 05 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 02 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 01 Feb 2024 | 6.23 | 6.28 | 6.22 | 6.28 | 6.28 | - |
| 31 Jan 2024 | 6.22 | 6.22 | 6.14 | 6.15 | 6.15 | - |
| 30 Jan 2024 | 6.07 | 6.16 | 6.07 | 6.16 | 6.16 | - |
| 29 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 26 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 22 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Jan 2024 | 5.85 | 6.06 | 5.85 | 6.06 | 6.06 | - |
| 18 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 17 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 16 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 15 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 12 Jan 2024 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | - |
| 11 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 10 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 09 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 08 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 05 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 04 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 03 Jan 2024 | 5.89 | 5.89 | 5.74 | 5.74 | 5.74 | - |
| 02 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 29 Dec 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 28 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 27 Dec 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 21 Dec 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 20 Dec 2023 | 6.17 | 6.17 | 6.07 | 6.10 | 6.10 | 500 |
| 19 Dec 2023 | 6.14 | 6.14 | 6.09 | 6.14 | 6.14 | - |
| 18 Dec 2023 | 6.23 | 6.23 | 6.11 | 6.14 | 6.14 | - |
| 15 Dec 2023 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | - |
| 14 Dec 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 13 Dec 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 12 Dec 2023 | 6.17 | 6.46 | 6.17 | 6.46 | 6.46 | 1,000 |
| 11 Dec 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 08 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 07 Dec 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 06 Dec 2023 | 5.84 | 5.84 | 5.80 | 5.84 | 5.84 | - |
| 05 Dec 2023 | 5.78 | 5.78 | 5.72 | 5.74 | 5.74 | - |
| 04 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 01 Dec 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 30 Nov 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 29 Nov 2023 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | - |
| 28 Nov 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 27 Nov 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 24 Nov 2023 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.