Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.08 -62.55 (-1.23%) Dow
37,842.10 -618.82 (-1.61%) Nasdaq
15,445.58 -267.17 (-1.70%) Bitcoin USD
63,981.32 -654.38 (-1.01%) CMC Crypto 200
1,379.67 -2.90 (-0.21%)
Hyatt Hotels Corp (1HTA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.90 | 140.90 | 200 |
| 24 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 23 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
| 22 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 19 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 18 Apr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 17 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 16 Apr 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 15 Apr 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| 12 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 11 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 10 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| 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 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 04 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 03 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| 02 Apr 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 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 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 25 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 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 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 19 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 18 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 15 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 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 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 11 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 08 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 07 Mar 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 06 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 05 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 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 | 122.55 | 122.55 | 122.55 | 122.55 | 122.42 | - |
| 20 Feb 2024 | 123.20 | 123.20 | 122.95 | 122.95 | 122.82 | 200 |
| 19 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.37 | - |
| 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 | 118.40 | 118.40 | 118.40 | 118.40 | 118.27 | - |
| 13 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.97 | - |
| 12 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.97 | - |
| 09 Feb 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.22 | - |
| 08 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
| 07 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
| 06 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
| 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 | 119.20 | 119.20 | 119.20 | 119.20 | 119.07 | - |
| 31 Jan 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.47 | - |
| 30 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
| 29 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
| 26 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
| 25 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
| 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 | 116.95 | 116.95 | 116.95 | 116.95 | 116.82 | - |
| 17 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.47 | - |
| 16 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.77 | - |
| 15 Jan 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.42 | - |
| 12 Jan 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.42 | - |
| 11 Jan 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.62 | - |
| 10 Jan 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.62 | - |
| 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 | 115.95 | 115.95 | 115.95 | 115.95 | 115.82 | - |
| 04 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.02 | - |
| 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 | 117.85 | 117.90 | 117.77 | - |
| 28 Dec 2023 | 117.55 | 117.55 | 117.55 | 117.55 | 117.42 | - |
| 27 Dec 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.67 | - |
| 22 Dec 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.67 | - |
| 21 Dec 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 118.42 | - |
| 20 Dec 2023 | 119.50 | 119.50 | 119.50 | 119.50 | 119.37 | - |
| 19 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
| 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 | 117.75 | 117.75 | 117.75 | 117.75 | 117.62 | - |
| 13 Dec 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 118.32 | - |
| 12 Dec 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 118.32 | - |
| 11 Dec 2023 | 113.75 | 113.75 | 113.75 | 113.75 | 113.63 | - |
| 08 Dec 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.68 | - |
| 07 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.38 | - |
| 06 Dec 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.78 | - |
| 05 Dec 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.03 | - |
| 04 Dec 2023 | 108.20 | 108.20 | 108.20 | 108.20 | 108.08 | - |
| *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.