Singapore markets close in 1 hour 55 minutes
Straits Times Index
3,284.48 -3.27 (-0.10%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,688.60 +404.06 (+2.34%) FTSE 100
8,078.86 0.00 (0.00%) Bitcoin USD
64,340.89 +34.59 (+0.05%) CMC Crypto 200
1,390.99 -5.54 (-0.40%)
Hilton Worldwide Holdings Inc (HI91.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 184.30 | 184.30 | 184.30 | 189.20 | 189.20 | 2 |
| 25 Apr 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
| 24 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 23 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 22 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 19 Apr 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
| 18 Apr 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
| 17 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 16 Apr 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 15 Apr 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| 12 Apr 2024 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | - |
| 11 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 10 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 09 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 08 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 05 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 04 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 03 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 02 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
| 28 Mar 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | - |
| 27 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
| 26 Mar 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
| 25 Mar 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
| 22 Mar 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 21 Mar 2024 | 191.25 | 194.30 | 191.25 | 194.30 | 194.30 | 2 |
| 20 Mar 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
| 19 Mar 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 18 Mar 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
| 15 Mar 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 14 Mar 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 13 Mar 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 12 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 11 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 08 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 07 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 06 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 05 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 04 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 01 Mar 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
| 29 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 28 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 27 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
| 26 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | 4 |
| 23 Feb 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| 22 Feb 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.05 | - |
| 20 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.05 | - |
| 19 Feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.70 | - |
| 16 Feb 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.40 | - |
| 15 Feb 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.25 | - |
| 14 Feb 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.76 | - |
| 13 Feb 2024 | 179.50 | 179.50 | 175.85 | 175.85 | 175.71 | 56 |
| 12 Feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.35 | - |
| 09 Feb 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.20 | - |
| 08 Feb 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.20 | - |
| 07 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.90 | - |
| 06 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.90 | - |
| 05 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.90 | - |
| 02 Feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.30 | - |
| 01 Feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.30 | - |
| 31 Jan 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.60 | - |
| 30 Jan 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.65 | - |
| 29 Jan 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.81 | - |
| 26 Jan 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.81 | - |
| 25 Jan 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.16 | - |
| 24 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.06 | - |
| 23 Jan 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.06 | - |
| 22 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.36 | - |
| 19 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.06 | - |
| 18 Jan 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.71 | - |
| 17 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.86 | - |
| 16 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
| 15 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
| 12 Jan 2024 | 165.10 | 165.15 | 165.10 | 165.15 | 165.01 | 288 |
| 11 Jan 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 164.96 | - |
| 10 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.56 | - |
| 09 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.56 | - |
| 08 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.21 | - |
| 05 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.21 | - |
| 04 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.21 | - |
| 03 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.21 | - |
| 02 Jan 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.21 | - |
| 29 Dec 2023 | 163.15 | 163.15 | 163.15 | 163.15 | 163.02 | - |
| 28 Dec 2023 | 163.15 | 163.15 | 163.15 | 163.15 | 163.02 | - |
| 27 Dec 2023 | 163.15 | 163.15 | 163.15 | 163.15 | 163.02 | - |
| 22 Dec 2023 | 163.15 | 163.15 | 163.15 | 163.15 | 163.02 | - |
| 21 Dec 2023 | 162.70 | 162.70 | 162.70 | 162.70 | 162.57 | - |
| 20 Dec 2023 | 162.70 | 162.70 | 162.70 | 162.70 | 162.57 | - |
| 19 Dec 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 162.22 | - |
| 18 Dec 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 162.22 | - |
| 15 Dec 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 162.22 | - |
| 14 Dec 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 164.16 | - |
| 13 Dec 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 164.16 | - |
| 12 Dec 2023 | 162.95 | 162.95 | 162.95 | 162.95 | 162.82 | - |
| 11 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.67 | - |
| 08 Dec 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 156.62 | - |
| 07 Dec 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.47 | - |
| 06 Dec 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.47 | - |
| 05 Dec 2023 | 156.60 | 156.60 | 156.60 | 156.60 | 156.47 | - |
| *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.