Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,948.61 +2,138.50 (+3.46%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Hilton Worldwide Holdings Inc (HI91.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 185.05 | 185.05 | 182.45 | 182.45 | 182.45 | - |
| 18 Apr 2024 | 186.75 | 186.75 | 186.30 | 186.45 | 186.45 | - |
| 17 Apr 2024 | 189.45 | 189.45 | 187.45 | 187.45 | 187.45 | - |
| 16 Apr 2024 | 191.35 | 191.35 | 190.50 | 190.80 | 190.80 | - |
| 15 Apr 2024 | 194.80 | 195.75 | 192.85 | 192.85 | 192.85 | 11 |
| 12 Apr 2024 | 195.30 | 195.30 | 193.75 | 193.75 | 193.75 | - |
| 11 Apr 2024 | 193.65 | 196.30 | 193.65 | 196.25 | 196.25 | 20 |
| 10 Apr 2024 | 192.15 | 194.75 | 192.15 | 194.05 | 194.05 | - |
| 09 Apr 2024 | 193.45 | 193.45 | 192.35 | 193.25 | 193.25 | - |
| 08 Apr 2024 | 193.85 | 195.45 | 193.85 | 195.45 | 195.45 | - |
| 05 Apr 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| 04 Apr 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| 03 Apr 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 02 Apr 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
| 28 Mar 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
| 27 Mar 2024 | 195.80 | 197.05 | 195.80 | 197.05 | 197.05 | - |
| 26 Mar 2024 | 194.00 | 196.75 | 194.00 | 196.25 | 196.25 | - |
| 25 Mar 2024 | 193.60 | 193.60 | 193.35 | 193.45 | 193.45 | - |
| 22 Mar 2024 | 193.15 | 195.50 | 193.15 | 195.50 | 195.50 | 2 |
| 21 Mar 2024 | 191.70 | 194.30 | 191.70 | 192.60 | 192.60 | 224 |
| 20 Mar 2024 | 189.90 | 193.30 | 189.90 | 192.75 | 192.75 | - |
| 19 Mar 2024 | 188.45 | 191.05 | 188.45 | 191.05 | 191.05 | - |
| 18 Mar 2024 | 187.70 | 190.65 | 187.70 | 190.15 | 190.15 | - |
| 15 Mar 2024 | 188.60 | 189.00 | 188.60 | 189.00 | 189.00 | - |
| 14 Mar 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
| 13 Mar 2024 | 188.15 | 189.75 | 188.15 | 189.75 | 189.75 | - |
| 12 Mar 2024 | 186.00 | 189.75 | 186.00 | 189.25 | 189.25 | - |
| 11 Mar 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
| 08 Mar 2024 | 185.90 | 188.05 | 185.90 | 187.95 | 187.95 | - |
| 07 Mar 2024 | 184.90 | 187.80 | 184.90 | 186.35 | 186.35 | 5 |
| 06 Mar 2024 | 186.45 | 188.50 | 186.45 | 187.30 | 187.30 | - |
| 05 Mar 2024 | 184.85 | 187.05 | 184.85 | 186.70 | 186.70 | - |
| 04 Mar 2024 | 187.25 | 187.75 | 186.15 | 186.15 | 186.15 | 13 |
| 01 Mar 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 29 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 28 Feb 2024 | 186.60 | 188.45 | 186.40 | 188.45 | 188.45 | 100 |
| 27 Feb 2024 | 185.55 | 185.75 | 185.55 | 185.75 | 185.75 | - |
| 26 Feb 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 23 Feb 2024 | 185.75 | 188.75 | 185.75 | 187.95 | 187.95 | 134 |
| 22 Feb 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.70 | - |
| 20 Feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.95 | - |
| 19 Feb 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.65 | - |
| 16 Feb 2024 | 180.95 | 183.10 | 180.95 | 183.10 | 182.95 | - |
| 15 Feb 2024 | 178.35 | 182.35 | 178.35 | 182.35 | 182.20 | 3 |
| 14 Feb 2024 | 176.30 | 177.95 | 176.30 | 177.95 | 177.80 | 25 |
| 13 Feb 2024 | 178.20 | 178.20 | 174.40 | 174.40 | 174.26 | 10 |
| 12 Feb 2024 | 176.60 | 179.90 | 176.60 | 178.95 | 178.80 | 54 |
| 09 Feb 2024 | 179.15 | 179.15 | 178.00 | 178.00 | 177.85 | - |
| 08 Feb 2024 | 180.45 | 180.45 | 178.90 | 179.70 | 179.55 | - |
| 07 Feb 2024 | 179.75 | 183.55 | 179.75 | 183.25 | 183.10 | - |
| 06 Feb 2024 | 178.80 | 180.70 | 178.80 | 180.70 | 180.55 | - |
| 05 Feb 2024 | 180.05 | 180.05 | 179.40 | 179.40 | 179.25 | - |
| 02 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.35 | - |
| 01 Feb 2024 | 175.80 | 176.15 | 175.75 | 175.75 | 175.60 | - |
| 31 Jan 2024 | 178.80 | 179.25 | 178.00 | 178.00 | 177.85 | 19 |
| 30 Jan 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.00 | - |
| 29 Jan 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.05 | - |
| 26 Jan 2024 | 175.20 | 178.00 | 175.20 | 177.10 | 176.95 | 2 |
| 25 Jan 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.26 | - |
| 24 Jan 2024 | 171.35 | 172.80 | 171.35 | 171.90 | 171.76 | - |
| 23 Jan 2024 | 171.35 | 173.25 | 171.35 | 172.60 | 172.46 | 100 |
| 22 Jan 2024 | 170.70 | 173.65 | 170.70 | 172.75 | 172.61 | 100 |
| 19 Jan 2024 | 169.30 | 172.95 | 169.30 | 172.95 | 172.81 | 3 |
| 18 Jan 2024 | 167.05 | 170.55 | 167.05 | 170.45 | 170.31 | 7 |
| 17 Jan 2024 | 166.10 | 168.90 | 166.10 | 168.25 | 168.11 | - |
| 16 Jan 2024 | 165.05 | 167.20 | 165.05 | 167.20 | 167.06 | - |
| 15 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
| 12 Jan 2024 | 164.65 | 165.15 | 164.65 | 165.15 | 165.01 | - |
| 11 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
| 10 Jan 2024 | 164.90 | 166.75 | 164.90 | 166.70 | 166.56 | 2 |
| 09 Jan 2024 | 164.95 | 167.55 | 164.65 | 165.00 | 164.86 | 5 |
| 08 Jan 2024 | 163.50 | 165.00 | 163.45 | 164.45 | 164.31 | - |
| 05 Jan 2024 | 162.30 | 165.10 | 162.30 | 164.95 | 164.81 | - |
| 04 Jan 2024 | 162.70 | 163.40 | 162.70 | 163.30 | 163.16 | - |
| 03 Jan 2024 | 163.05 | 164.40 | 163.05 | 164.15 | 164.01 | - |
| 02 Jan 2024 | 164.40 | 165.05 | 163.85 | 163.85 | 163.71 | - |
| 29 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 162.86 | - |
| 28 Dec 2023 | 162.20 | 163.75 | 162.20 | 163.75 | 163.61 | - |
| 27 Dec 2023 | 162.95 | 162.95 | 162.25 | 162.50 | 162.37 | 14 |
| 22 Dec 2023 | 163.65 | 163.65 | 163.65 | 163.65 | 163.51 | - |
| 21 Dec 2023 | 161.60 | 164.25 | 161.60 | 164.25 | 164.11 | 50 |
| 20 Dec 2023 | 162.90 | 164.35 | 162.90 | 164.35 | 164.21 | 31 |
| 19 Dec 2023 | 162.15 | 162.15 | 162.15 | 162.15 | 162.02 | - |
| 18 Dec 2023 | 161.30 | 163.00 | 161.30 | 163.00 | 162.86 | - |
| 15 Dec 2023 | 159.80 | 162.70 | 159.80 | 162.70 | 162.57 | - |
| 14 Dec 2023 | 163.10 | 163.10 | 159.85 | 159.85 | 159.72 | - |
| 13 Dec 2023 | 164.55 | 164.85 | 164.55 | 164.80 | 164.66 | - |
| 12 Dec 2023 | 163.10 | 165.20 | 163.10 | 165.20 | 165.06 | 5 |
| 11 Dec 2023 | 157.85 | 164.95 | 157.85 | 164.95 | 164.81 | 3 |
| 08 Dec 2023 | 156.80 | 158.65 | 156.80 | 158.65 | 158.52 | - |
| 07 Dec 2023 | 154.80 | 155.05 | 154.80 | 155.05 | 154.92 | 4 |
| 06 Dec 2023 | 154.45 | 154.45 | 154.45 | 154.45 | 154.32 | - |
| 05 Dec 2023 | 156.75 | 156.75 | 156.70 | 156.70 | 156.57 | 4 |
| 04 Dec 2023 | 155.75 | 158.30 | 155.75 | 158.30 | 158.17 | - |
| 01 Dec 2023 | 152.45 | 157.30 | 152.45 | 157.30 | 157.17 | - |
| 30 Nov 2023 | 151.10 | 152.90 | 151.10 | 152.90 | 152.77 | - |
| 29 Nov 2023 | 151.30 | 152.60 | 151.30 | 151.65 | 151.52 | - |
| 28 Nov 2023 | 153.10 | 153.10 | 152.30 | 152.55 | 152.42 | - |
| *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.