Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,742.42 +72.69 (+0.11%) CMC Crypto 200
1,382.05 +69.43 (+5.27%)
Hyatt Hotels Corp (1HTA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 7 |
| 18 Apr 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 17 Apr 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 16 Apr 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 15 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 12 Apr 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 11 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 10 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 09 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 08 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 05 Apr 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 04 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 03 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 02 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 28 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
| 27 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| 26 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| 25 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 22 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 21 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 20 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 19 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 18 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 15 Mar 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 14 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 13 Mar 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 12 Mar 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 11 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 08 Mar 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 06 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 05 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 04 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 01 Mar 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 29 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 28 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 27 Feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 27 Feb 2024 | 0.15 Dividend | |||||
| 26 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.15 | - |
| 23 Feb 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.01 | - |
| 22 Feb 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.77 | - |
| 21 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.92 | - |
| 20 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.57 | - |
| 19 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.87 | - |
| 16 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.46 | - |
| 15 Feb 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.22 | - |
| 14 Feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.92 | - |
| 13 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.97 | - |
| 12 Feb 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.52 | - |
| 09 Feb 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.22 | - |
| 08 Feb 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.72 | - |
| 07 Feb 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.92 | - |
| 06 Feb 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
| 05 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.97 | - |
| 02 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.47 | - |
| 01 Feb 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.72 | - |
| 31 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
| 30 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 29 Jan 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.82 | - |
| 26 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
| 25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
| 24 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 23 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.92 | - |
| 22 Jan 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
| 19 Jan 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.82 | - |
| 18 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.77 | - |
| 17 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.92 | - |
| 16 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.32 | - |
| 15 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.92 | - |
| 12 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.92 | - |
| 11 Jan 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.62 | - |
| 10 Jan 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.32 | - |
| 09 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.07 | - |
| 08 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.77 | - |
| 05 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | - |
| 04 Jan 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.52 | - |
| 03 Jan 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.17 | - |
| 02 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.97 | - |
| 29 Dec 2023 | 117.85 | 117.90 | 117.75 | 117.90 | 117.77 | - |
| 28 Dec 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.07 | - |
| 27 Dec 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.52 | - |
| 22 Dec 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.67 | - |
| 21 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.57 | - |
| 20 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.87 | - |
| 19 Dec 2023 | 120.15 | 120.15 | 120.15 | 120.15 | 120.02 | - |
| 18 Dec 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
| 15 Dec 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.47 | - |
| 14 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 117.27 | - |
| 13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.87 | - |
| 12 Dec 2023 | 118.45 | 118.65 | 118.45 | 118.65 | 118.52 | 7 |
| 11 Dec 2023 | 113.75 | 113.75 | 113.75 | 113.75 | 113.63 | - |
| 08 Dec 2023 | 111.75 | 111.75 | 111.75 | 111.75 | 111.63 | - |
| 07 Dec 2023 | 109.55 | 109.55 | 109.55 | 109.55 | 109.43 | - |
| 06 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.38 | - |
| 05 Dec 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.03 | - |
| 04 Dec 2023 | 108.30 | 108.30 | 108.30 | 108.30 | 108.18 | - |
| 01 Dec 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 104.99 | - |
| 30 Nov 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.59 | - |
| 29 Nov 2023 | 103.80 | 103.80 | 103.80 | 103.80 | 103.69 | - |
| 28 Nov 2023 | 105.75 | 105.75 | 105.75 | 105.75 | 105.64 | - |
| *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.