Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.14 (+2.03%) Bitcoin USD
63,577.98 +589.44 (+0.94%) CMC Crypto 200
1,390.55 -5.98 (-0.43%)
Hilton Worldwide Holdings Inc. (HI91.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:57PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 189.65 | 190.80 | 189.65 | 190.80 | 190.80 | 2 |
| 25 Apr 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 24 Apr 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 23 Apr 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
| 22 Apr 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| 19 Apr 2024 | 184.35 | 185.25 | 184.35 | 185.25 | 185.25 | 25 |
| 18 Apr 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 17 Apr 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 16 Apr 2024 | 192.00 | 192.00 | 190.90 | 190.90 | 190.90 | 60 |
| 15 Apr 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 12 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| 11 Apr 2024 | 193.40 | 196.45 | 193.40 | 196.45 | 196.45 | 3 |
| 10 Apr 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
| 09 Apr 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 08 Apr 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
| 05 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 04 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 03 Apr 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 02 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 28 Mar 2024 | 196.35 | 199.55 | 196.35 | 199.55 | 199.55 | 2 |
| 27 Mar 2024 | 195.60 | 197.80 | 195.60 | 197.80 | 197.80 | 5 |
| 26 Mar 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
| 25 Mar 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 68 |
| 22 Mar 2024 | 192.80 | 195.00 | 192.80 | 195.00 | 195.00 | 1,000 |
| 21 Mar 2024 | 191.40 | 194.40 | 191.40 | 194.40 | 194.40 | 57 |
| 20 Mar 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 19 Mar 2024 | 188.20 | 190.05 | 188.20 | 190.05 | 190.05 | 56 |
| 18 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
| 15 Mar 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| 14 Mar 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 189.25 | - |
| 13 Mar 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 12 Mar 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| 11 Mar 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 186.30 | - |
| 08 Mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
| 07 Mar 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| 06 Mar 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
| 05 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 04 Mar 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 01 Mar 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
| 29 Feb 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 28 Feb 2024 | 186.40 | 189.60 | 186.40 | 189.60 | 189.60 | 15 |
| 27 Feb 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
| 26 Feb 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 5 |
| 23 Feb 2024 | 185.50 | 188.20 | 185.50 | 188.20 | 188.20 | 50 |
| 22 Feb 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.50 | - |
| 20 Feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.40 | - |
| 19 Feb 2024 | 181.75 | 181.75 | 181.75 | 181.75 | 181.60 | - |
| 16 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.55 | - |
| 15 Feb 2024 | 178.15 | 181.15 | 178.15 | 181.15 | 181.00 | 3 |
| 14 Feb 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.10 | - |
| 13 Feb 2024 | 178.10 | 181.00 | 175.10 | 175.10 | 174.95 | 36 |
| 12 Feb 2024 | 176.45 | 180.15 | 176.45 | 180.15 | 180.00 | 250 |
| 09 Feb 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.80 | - |
| 08 Feb 2024 | 180.20 | 183.40 | 180.20 | 183.40 | 183.25 | 20 |
| 07 Feb 2024 | 179.30 | 179.30 | 178.00 | 178.00 | 177.85 | 50 |
| 06 Feb 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.50 | - |
| 05 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.85 | 50 |
| 02 Feb 2024 | 177.30 | 180.05 | 177.30 | 180.05 | 179.90 | 56 |
| 01 Feb 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.30 | - |
| 31 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.85 | 20 |
| 30 Jan 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.80 | - |
| 29 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.85 | - |
| 26 Jan 2024 | 175.05 | 176.80 | 175.05 | 176.80 | 176.65 | - |
| 25 Jan 2024 | 170.85 | 176.25 | 170.85 | 176.25 | 176.10 | - |
| 24 Jan 2024 | 171.35 | 171.60 | 171.35 | 171.60 | 171.46 | - |
| 23 Jan 2024 | 171.25 | 174.55 | 171.25 | 172.15 | 172.01 | 43 |
| 22 Jan 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.51 | - |
| 19 Jan 2024 | 169.45 | 170.35 | 169.45 | 170.35 | 170.21 | - |
| 18 Jan 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.71 | - |
| 17 Jan 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.76 | - |
| 16 Jan 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.81 | - |
| 15 Jan 2024 | 165.20 | 165.20 | 164.90 | 164.90 | 164.76 | 88 |
| 12 Jan 2024 | 164.40 | 165.05 | 164.40 | 165.05 | 164.91 | - |
| 11 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.86 | - |
| 10 Jan 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.61 | - |
| 09 Jan 2024 | 164.65 | 164.80 | 164.65 | 164.80 | 164.66 | 26 |
| 08 Jan 2024 | 163.45 | 163.45 | 163.40 | 163.40 | 163.26 | 2 |
| 05 Jan 2024 | 162.05 | 165.70 | 162.05 | 165.70 | 165.56 | 100 |
| 04 Jan 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.32 | - |
| 03 Jan 2024 | 162.85 | 163.10 | 162.85 | 163.10 | 162.96 | - |
| 02 Jan 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.56 | - |
| 29 Dec 2023 | 162.85 | 162.85 | 162.85 | 162.85 | 162.71 | - |
| 28 Dec 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 161.97 | - |
| 27 Dec 2023 | 162.70 | 162.70 | 162.70 | 162.70 | 162.56 | - |
| 22 Dec 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.31 | - |
| 21 Dec 2023 | 161.40 | 161.40 | 161.40 | 161.40 | 161.27 | - |
| 20 Dec 2023 | 162.60 | 165.30 | 162.60 | 165.30 | 165.16 | 15 |
| 19 Dec 2023 | 161.95 | 164.65 | 161.85 | 164.65 | 164.51 | 36 |
| 18 Dec 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 161.07 | - |
| 15 Dec 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 159.47 | - |
| 14 Dec 2023 | 162.40 | 164.95 | 162.40 | 164.95 | 164.81 | 14 |
| 13 Dec 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 164.16 | - |
| 12 Dec 2023 | 162.85 | 162.85 | 162.85 | 162.85 | 162.71 | - |
| 11 Dec 2023 | 157.65 | 157.65 | 157.65 | 157.65 | 157.52 | - |
| 08 Dec 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 156.57 | 7 |
| 07 Dec 2023 | 154.65 | 154.65 | 154.65 | 154.65 | 154.52 | - |
| 06 Dec 2023 | 154.10 | 156.00 | 154.10 | 156.00 | 155.87 | - |
| 05 Dec 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 156.57 | - |
| *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.