Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.64 +51.25 (+1.02%) Dow
38,251.41 +348.12 (+0.92%) Nasdaq
15,858.45 +252.97 (+1.62%) Bitcoin USD
59,187.93 +938.30 (+1.61%) CMC Crypto 200
1,277.07 +6.33 (+0.50%)
Hilton Worldwide Holdings Inc (HI91.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:21PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 184.95 | 185.55 | 184.40 | 184.55 | 184.55 | 8 |
| 30 Apr 2024 | 188.70 | 188.70 | 186.15 | 186.45 | 186.45 | - |
| 29 Apr 2024 | 188.90 | 190.30 | 187.95 | 188.30 | 188.30 | - |
| 26 Apr 2024 | 191.15 | 191.60 | 189.65 | 189.65 | 189.65 | - |
| 25 Apr 2024 | 190.35 | 190.75 | 189.70 | 190.75 | 190.75 | - |
| 24 Apr 2024 | 184.70 | 196.35 | 184.65 | 192.20 | 192.20 | - |
| 23 Apr 2024 | 183.20 | 184.45 | 182.85 | 184.00 | 184.00 | - |
| 22 Apr 2024 | 183.05 | 184.30 | 182.80 | 184.30 | 184.30 | - |
| 19 Apr 2024 | 186.15 | 187.20 | 182.75 | 182.75 | 182.75 | - |
| 18 Apr 2024 | 188.25 | 189.55 | 186.65 | 186.65 | 186.65 | - |
| 17 Apr 2024 | 190.95 | 191.00 | 187.65 | 188.35 | 188.35 | - |
| 16 Apr 2024 | 192.25 | 193.65 | 190.80 | 190.80 | 190.80 | - |
| 15 Apr 2024 | 193.20 | 196.75 | 192.85 | 193.05 | 193.05 | - |
| 12 Apr 2024 | 197.00 | 198.15 | 192.45 | 193.55 | 193.55 | - |
| 11 Apr 2024 | 195.15 | 197.00 | 194.20 | 197.00 | 197.00 | - |
| 10 Apr 2024 | 193.60 | 194.85 | 193.35 | 194.60 | 194.60 | - |
| 09 Apr 2024 | 194.95 | 195.40 | 192.75 | 193.20 | 193.20 | - |
| 08 Apr 2024 | 195.25 | 195.75 | 194.90 | 195.05 | 195.05 | - |
| 05 Apr 2024 | 193.30 | 195.65 | 192.90 | 194.85 | 194.85 | - |
| 04 Apr 2024 | 196.15 | 197.35 | 194.95 | 194.95 | 194.95 | - |
| 03 Apr 2024 | 194.85 | 196.70 | 194.85 | 196.40 | 196.40 | - |
| 02 Apr 2024 | 198.15 | 198.30 | 195.40 | 195.45 | 195.45 | - |
| 28 Mar 2024 | 198.05 | 199.20 | 197.50 | 198.15 | 198.15 | - |
| 27 Mar 2024 | 197.15 | 197.50 | 196.70 | 196.80 | 196.80 | - |
| 26 Mar 2024 | 196.00 | 196.95 | 195.05 | 196.95 | 196.95 | - |
| 25 Mar 2024 | 195.15 | 195.55 | 193.55 | 194.40 | 194.40 | - |
| 22 Mar 2024 | 194.20 | 195.70 | 194.10 | 195.55 | 195.55 | - |
| 21 Mar 2024 | 193.10 | 194.85 | 193.10 | 193.80 | 193.80 | - |
| 20 Mar 2024 | 191.45 | 193.90 | 191.45 | 193.15 | 193.15 | - |
| 19 Mar 2024 | 189.95 | 191.30 | 189.95 | 190.85 | 190.85 | - |
| 18 Mar 2024 | 187.90 | 190.90 | 187.70 | 190.90 | 190.90 | - |
| 15 Mar 2024 | 190.15 | 190.40 | 187.50 | 187.50 | 187.50 | - |
| 14 Mar 2024 | 191.25 | 191.80 | 189.95 | 189.95 | 189.95 | - |
| 13 Mar 2024 | 189.55 | 190.75 | 189.30 | 190.35 | 190.35 | - |
| 12 Mar 2024 | 187.25 | 190.20 | 186.75 | 189.80 | 189.80 | - |
| 11 Mar 2024 | 187.90 | 187.90 | 186.20 | 187.05 | 187.05 | - |
| 08 Mar 2024 | 187.30 | 188.45 | 186.35 | 188.05 | 188.05 | - |
| 07 Mar 2024 | 186.50 | 187.85 | 186.15 | 186.75 | 186.75 | - |
| 06 Mar 2024 | 187.90 | 189.25 | 186.95 | 186.95 | 186.95 | - |
| 05 Mar 2024 | 186.20 | 187.30 | 185.70 | 186.95 | 186.95 | - |
| 04 Mar 2024 | 188.65 | 188.70 | 186.20 | 186.20 | 186.20 | - |
| 01 Mar 2024 | 189.45 | 189.45 | 187.80 | 189.30 | 189.30 | - |
| 29 Feb 2024 | 188.20 | 189.65 | 187.45 | 189.65 | 189.65 | - |
| 28 Feb 2024 | 188.05 | 189.50 | 187.75 | 188.10 | 188.10 | - |
| 27 Feb 2024 | 187.05 | 188.00 | 186.95 | 187.70 | 187.70 | - |
| 26 Feb 2024 | 188.85 | 188.85 | 186.80 | 187.40 | 187.40 | - |
| 23 Feb 2024 | 187.30 | 188.75 | 187.10 | 188.75 | 188.75 | - |
| 22 Feb 2024 | 184.10 | 188.30 | 183.65 | 187.30 | 187.30 | - |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 182.30 | 183.90 | 181.90 | 183.70 | 183.55 | - |
| 20 Feb 2024 | 183.45 | 183.60 | 181.90 | 182.40 | 182.25 | - |
| 19 Feb 2024 | 183.30 | 184.20 | 183.30 | 184.00 | 183.85 | - |
| 16 Feb 2024 | 182.25 | 183.45 | 181.90 | 183.45 | 183.30 | - |
| 15 Feb 2024 | 179.35 | 181.90 | 179.25 | 181.90 | 181.75 | - |
| 14 Feb 2024 | 177.50 | 179.20 | 177.50 | 179.20 | 179.05 | - |
| 13 Feb 2024 | 179.70 | 179.70 | 175.00 | 176.50 | 176.36 | - |
| 12 Feb 2024 | 178.05 | 179.70 | 178.05 | 179.70 | 179.55 | - |
| 09 Feb 2024 | 180.55 | 181.25 | 178.15 | 178.15 | 178.00 | - |
| 08 Feb 2024 | 181.90 | 182.85 | 178.75 | 179.60 | 179.45 | - |
| 07 Feb 2024 | 181.15 | 183.75 | 177.25 | 182.10 | 181.95 | - |
| 06 Feb 2024 | 180.20 | 180.80 | 179.40 | 180.80 | 180.65 | - |
| 05 Feb 2024 | 181.10 | 181.10 | 179.60 | 180.25 | 180.10 | - |
| 02 Feb 2024 | 178.65 | 181.45 | 178.30 | 180.80 | 180.65 | - |
| 01 Feb 2024 | 177.10 | 177.90 | 175.65 | 177.90 | 177.75 | - |
| 31 Jan 2024 | 179.45 | 179.65 | 177.20 | 177.20 | 177.06 | - |
| 30 Jan 2024 | 178.45 | 179.85 | 178.00 | 179.50 | 179.35 | - |
| 29 Jan 2024 | 177.70 | 178.30 | 176.90 | 177.90 | 177.75 | - |
| 26 Jan 2024 | 176.50 | 177.70 | 176.00 | 177.70 | 177.55 | - |
| 25 Jan 2024 | 172.80 | 177.05 | 172.30 | 177.05 | 176.91 | - |
| 24 Jan 2024 | 172.70 | 173.15 | 171.90 | 172.55 | 172.41 | - |
| 23 Jan 2024 | 172.70 | 174.20 | 172.70 | 172.70 | 172.56 | - |
| 22 Jan 2024 | 172.00 | 173.60 | 172.00 | 173.20 | 173.06 | - |
| 19 Jan 2024 | 170.65 | 172.00 | 170.60 | 172.00 | 171.86 | - |
| 18 Jan 2024 | 168.35 | 170.80 | 168.30 | 170.80 | 170.66 | - |
| 17 Jan 2024 | 167.45 | 169.05 | 167.05 | 168.55 | 168.41 | - |
| 16 Jan 2024 | 165.60 | 167.95 | 165.40 | 167.15 | 167.01 | - |
| 15 Jan 2024 | 166.30 | 166.35 | 164.70 | 164.75 | 164.62 | - |
| 12 Jan 2024 | 165.95 | 166.40 | 165.35 | 166.40 | 166.26 | - |
| 11 Jan 2024 | 166.50 | 167.05 | 166.20 | 166.35 | 166.21 | - |
| 10 Jan 2024 | 166.15 | 166.85 | 165.85 | 166.45 | 166.31 | - |
| 09 Jan 2024 | 166.20 | 166.25 | 165.05 | 165.65 | 165.51 | - |
| 08 Jan 2024 | 164.60 | 166.40 | 163.85 | 166.40 | 166.26 | - |
| 05 Jan 2024 | 163.55 | 165.50 | 163.40 | 165.25 | 165.12 | - |
| 04 Jan 2024 | 163.95 | 164.70 | 163.40 | 163.90 | 163.77 | - |
| 03 Jan 2024 | 164.30 | 164.65 | 163.60 | 164.15 | 164.02 | - |
| 02 Jan 2024 | 165.20 | 167.05 | 164.00 | 164.10 | 163.97 | - |
| 29 Dec 2023 | 164.30 | 164.55 | 164.10 | 164.10 | 163.97 | - |
| 28 Dec 2023 | 161.95 | 164.50 | 161.95 | 164.50 | 164.37 | 8 |
| 27 Dec 2023 | 164.20 | 164.20 | 162.60 | 163.00 | 162.87 | - |
| 22 Dec 2023 | 164.75 | 165.20 | 164.10 | 164.70 | 164.57 | - |
| 21 Dec 2023 | 162.85 | 164.80 | 162.40 | 164.80 | 164.67 | - |
| 20 Dec 2023 | 164.10 | 164.10 | 162.35 | 162.35 | 162.22 | - |
| 19 Dec 2023 | 163.40 | 164.35 | 162.85 | 163.45 | 163.32 | - |
| 18 Dec 2023 | 162.55 | 163.20 | 162.05 | 163.20 | 163.07 | - |
| 15 Dec 2023 | 161.05 | 162.40 | 161.05 | 162.40 | 162.27 | - |
| 14 Dec 2023 | 164.35 | 164.35 | 160.25 | 160.45 | 160.32 | - |
| 13 Dec 2023 | 165.80 | 165.95 | 164.10 | 164.10 | 163.97 | - |
| 12 Dec 2023 | 164.35 | 165.50 | 164.15 | 165.50 | 165.36 | - |
| 11 Dec 2023 | 159.15 | 165.15 | 159.00 | 164.65 | 164.52 | - |
| 08 Dec 2023 | 158.10 | 159.35 | 157.50 | 159.15 | 159.02 | - |
| *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.