Singapore markets close in 20 minutes

Diamondrock Hospitality Co (HBO.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.05-0.25 (-3.01%)
As of 08:07AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.058.058.058.058.05-
03 May 20248.058.308.008.308.30-
02 May 20248.158.158.108.108.10-
30 Apr 20248.358.358.208.308.30-
29 Apr 20248.308.408.308.408.40-
26 Apr 20248.308.308.308.308.30-
25 Apr 20248.458.508.458.458.45-
24 Apr 20248.408.608.408.558.55-
23 Apr 20248.258.508.258.508.50-
22 Apr 20248.158.158.158.158.15-
19 Apr 20248.108.258.108.258.25-
18 Apr 20248.108.258.108.208.20-
17 Apr 20248.358.458.158.158.15-
16 Apr 20248.658.658.458.458.45-
15 Apr 20248.558.808.558.758.75-
12 Apr 20248.708.708.708.708.70-
11 Apr 20248.558.758.558.758.75-
10 Apr 20248.758.758.658.658.65-
09 Apr 20248.658.708.658.708.70-
08 Apr 20248.508.558.508.558.55-
05 Apr 20248.508.508.508.508.50-
04 Apr 20248.558.558.558.558.55-
03 Apr 20248.658.658.608.608.60-
02 Apr 20248.758.758.758.758.75-
28 Mar 20248.758.908.758.908.90-
27 Mar 20248.558.558.558.558.55-
27 Mar 20240.03 Dividend
26 Mar 20248.658.658.658.658.62-
25 Mar 20248.708.708.708.708.67-
22 Mar 20248.908.908.808.808.77-
21 Mar 20248.658.858.658.858.82-
20 Mar 20248.558.708.558.708.67-
19 Mar 20248.508.658.508.658.62-
18 Mar 20248.458.658.458.608.57-
15 Mar 20248.508.508.458.458.42-
14 Mar 20248.458.458.458.458.42-
13 Mar 20248.658.708.558.558.52-
12 Mar 20248.658.808.658.708.67-
11 Mar 20248.658.708.658.658.62-
08 Mar 20248.508.758.508.758.72-
07 Mar 20248.658.658.558.608.57-
06 Mar 20248.609.008.558.708.67-
05 Mar 20248.658.758.658.708.67-
04 Mar 20248.658.758.658.708.67-
01 Mar 20248.558.658.558.658.62-
29 Feb 20248.508.508.508.508.47-
28 Feb 20248.358.558.358.558.52-
27 Feb 20248.258.258.258.258.22-
26 Feb 20248.508.508.458.458.42-
23 Feb 20248.508.558.508.558.52-
22 Feb 20248.408.558.408.558.52-
21 Feb 20248.408.408.408.408.37-
20 Feb 20248.408.458.358.458.42-
19 Feb 20248.408.408.408.408.37-
16 Feb 20248.508.508.508.508.47-
15 Feb 20248.308.308.308.308.27-
14 Feb 20248.208.208.208.208.17-
13 Feb 20248.508.508.508.508.47-
12 Feb 20248.408.408.408.408.37-
09 Feb 20248.458.508.458.508.47-
08 Feb 20248.308.558.308.558.52-
07 Feb 20248.408.458.408.458.42-
06 Feb 20248.408.408.408.408.37-
05 Feb 20248.458.458.408.408.37-
02 Feb 20248.408.458.408.458.42-
01 Feb 20248.308.358.308.358.32-
31 Jan 20248.508.508.508.508.47-
30 Jan 20248.508.508.508.508.47-
29 Jan 20248.458.508.458.458.42-
26 Jan 20248.358.508.308.508.47-
25 Jan 20248.208.208.208.208.17-
24 Jan 20248.358.358.308.308.27-
23 Jan 20248.558.658.508.508.47-
22 Jan 20248.708.758.658.658.62-
19 Jan 20248.358.508.358.508.47-
18 Jan 20248.308.458.308.458.42-
17 Jan 20248.408.408.358.408.37-
16 Jan 20248.458.508.458.508.47-
15 Jan 20248.408.408.408.408.37-
12 Jan 20248.458.508.458.508.47-
11 Jan 20248.458.458.458.458.42-
10 Jan 20248.458.558.458.558.52-
09 Jan 20248.508.558.508.508.47-
08 Jan 20248.408.558.408.558.52-
05 Jan 20248.358.358.358.358.32-
04 Jan 20248.308.458.308.458.42-
03 Jan 20248.408.558.408.408.37-
02 Jan 20248.358.558.358.558.52-
29 Dec 20238.508.508.508.508.47-
28 Dec 20238.508.508.508.508.47-
28 Dec 20230.03 Dividend
27 Dec 20238.558.608.558.608.54-
22 Dec 20238.458.658.458.658.59-
21 Dec 20238.408.408.408.408.34-
20 Dec 20238.358.358.358.358.29-
19 Dec 20238.308.308.308.308.24-
18 Dec 20238.258.458.258.458.39-
15 Dec 20238.308.408.308.408.34-
14 Dec 20238.108.408.108.408.34-
13 Dec 20238.058.058.058.057.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...