Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,282.57 -10.56 (-0.32%) Nikkei
37,669.71 -790.37 (-2.06%) Hang Seng
17,267.63 +66.36 (+0.39%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,084.39 -2,739.85 (-4.10%) CMC Crypto 200
1,387.78 -36.32 (-2.55%)
Hilton Worldwide Holdings Inc. (HLTW.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 184.40 | 194.10 | 184.40 | 194.10 | 194.10 | 43 |
| 23 Apr 2024 | 183.30 | 184.40 | 183.30 | 184.40 | 184.40 | - |
| 22 Apr 2024 | 183.55 | 183.55 | 183.20 | 183.20 | 183.20 | - |
| 19 Apr 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| 18 Apr 2024 | 188.20 | 189.40 | 188.20 | 189.40 | 189.40 | - |
| 17 Apr 2024 | 190.70 | 190.70 | 188.60 | 188.60 | 188.60 | - |
| 16 Apr 2024 | 192.25 | 192.25 | 191.30 | 191.30 | 191.30 | - |
| 15 Apr 2024 | 193.35 | 195.90 | 193.35 | 195.90 | 195.90 | - |
| 12 Apr 2024 | 197.25 | 197.25 | 195.40 | 195.40 | 195.40 | - |
| 11 Apr 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 10 Apr 2024 | 193.75 | 194.70 | 193.75 | 194.70 | 194.70 | - |
| 09 Apr 2024 | 195.00 | 195.00 | 192.95 | 192.95 | 192.95 | - |
| 08 Apr 2024 | 194.90 | 195.15 | 194.90 | 195.15 | 195.15 | - |
| 05 Apr 2024 | 192.70 | 195.15 | 192.70 | 195.15 | 195.15 | - |
| 04 Apr 2024 | 196.45 | 196.45 | 196.40 | 196.40 | 196.40 | - |
| 03 Apr 2024 | 195.40 | 196.65 | 195.40 | 196.65 | 196.65 | - |
| 02 Apr 2024 | 198.55 | 198.55 | 195.75 | 195.75 | 195.75 | - |
| 28 Mar 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | - |
| 27 Mar 2024 | 198.75 | 198.75 | 196.95 | 196.95 | 196.95 | - |
| 26 Mar 2024 | 195.75 | 197.00 | 195.75 | 197.00 | 197.00 | - |
| 25 Mar 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 22 Mar 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 21 Mar 2024 | 192.10 | 194.80 | 192.10 | 194.80 | 194.80 | - |
| 20 Mar 2024 | 191.50 | 193.75 | 191.50 | 193.75 | 193.75 | - |
| 19 Mar 2024 | 190.20 | 191.20 | 190.20 | 191.20 | 191.20 | - |
| 18 Mar 2024 | 187.90 | 190.05 | 187.90 | 190.05 | 190.05 | - |
| 15 Mar 2024 | 194.60 | 194.60 | 188.40 | 188.40 | 188.40 | - |
| 14 Mar 2024 | 193.55 | 193.55 | 191.75 | 191.75 | 191.75 | - |
| 13 Mar 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| 12 Mar 2024 | 187.30 | 189.80 | 187.30 | 189.80 | 189.80 | - |
| 11 Mar 2024 | 187.70 | 187.70 | 186.50 | 186.50 | 186.50 | - |
| 08 Mar 2024 | 187.75 | 188.00 | 187.75 | 188.00 | 188.00 | - |
| 07 Mar 2024 | 184.40 | 186.15 | 184.40 | 186.15 | 186.15 | - |
| 06 Mar 2024 | 188.10 | 188.70 | 188.10 | 188.70 | 188.70 | - |
| 05 Mar 2024 | 186.50 | 187.35 | 186.50 | 187.35 | 187.35 | - |
| 04 Mar 2024 | 188.50 | 188.50 | 187.80 | 187.80 | 187.80 | - |
| 01 Mar 2024 | 185.70 | 188.10 | 185.70 | 188.10 | 188.10 | - |
| 29 Feb 2024 | 188.30 | 188.95 | 188.30 | 188.95 | 188.95 | - |
| 28 Feb 2024 | 188.05 | 188.90 | 188.05 | 188.90 | 188.90 | - |
| 27 Feb 2024 | 187.20 | 187.20 | 187.00 | 187.00 | 187.00 | - |
| 26 Feb 2024 | 189.15 | 189.15 | 187.35 | 187.35 | 187.35 | - |
| 23 Feb 2024 | 186.90 | 187.65 | 186.90 | 187.65 | 187.65 | - |
| 22 Feb 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
| 22 Feb 2024 | 0.15 Dividend | |||||
| 21 Feb 2024 | 183.15 | 183.15 | 182.85 | 182.85 | 182.70 | - |
| 20 Feb 2024 | 183.75 | 183.75 | 183.00 | 183.00 | 182.85 | - |
| 19 Feb 2024 | 183.30 | 184.15 | 183.30 | 184.15 | 184.00 | - |
| 16 Feb 2024 | 182.10 | 182.85 | 182.10 | 182.85 | 182.70 | - |
| 15 Feb 2024 | 179.70 | 180.65 | 179.70 | 180.65 | 180.50 | - |
| 14 Feb 2024 | 178.00 | 178.15 | 178.00 | 178.15 | 178.00 | - |
| 13 Feb 2024 | 179.55 | 179.55 | 175.80 | 175.80 | 175.66 | - |
| 12 Feb 2024 | 178.10 | 179.45 | 178.10 | 179.45 | 179.30 | - |
| 09 Feb 2024 | 176.10 | 178.60 | 176.10 | 178.60 | 178.45 | - |
| 08 Feb 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.05 | - |
| 07 Feb 2024 | 181.20 | 183.75 | 177.30 | 183.75 | 183.60 | 103 |
| 06 Feb 2024 | 180.25 | 180.75 | 180.25 | 180.75 | 180.60 | - |
| 05 Feb 2024 | 181.00 | 181.00 | 179.60 | 179.60 | 179.45 | - |
| 02 Feb 2024 | 178.40 | 179.85 | 178.40 | 179.85 | 179.70 | - |
| 01 Feb 2024 | 177.15 | 177.15 | 175.75 | 175.75 | 175.61 | - |
| 31 Jan 2024 | 179.75 | 179.75 | 178.05 | 178.05 | 177.90 | - |
| 30 Jan 2024 | 178.40 | 179.25 | 178.40 | 179.25 | 179.10 | - |
| 29 Jan 2024 | 177.95 | 177.95 | 177.00 | 177.00 | 176.85 | - |
| 26 Jan 2024 | 177.10 | 177.35 | 177.10 | 177.35 | 177.20 | - |
| 25 Jan 2024 | 172.70 | 176.45 | 172.70 | 176.45 | 176.31 | - |
| 24 Jan 2024 | 173.10 | 173.10 | 172.55 | 172.55 | 172.41 | - |
| 23 Jan 2024 | 173.00 | 173.55 | 173.00 | 173.55 | 173.41 | - |
| 22 Jan 2024 | 172.50 | 173.20 | 172.50 | 173.20 | 173.06 | - |
| 19 Jan 2024 | 171.20 | 171.20 | 171.00 | 171.00 | 170.86 | - |
| 18 Jan 2024 | 168.75 | 169.15 | 168.75 | 169.15 | 169.01 | - |
| 17 Jan 2024 | 166.95 | 169.15 | 166.95 | 169.15 | 169.01 | - |
| 16 Jan 2024 | 165.60 | 167.20 | 165.60 | 167.20 | 167.06 | - |
| 15 Jan 2024 | 166.20 | 166.20 | 165.05 | 165.05 | 164.91 | - |
| 12 Jan 2024 | 166.00 | 166.00 | 165.45 | 165.45 | 165.31 | - |
| 11 Jan 2024 | 166.90 | 166.90 | 166.45 | 166.45 | 166.31 | - |
| 10 Jan 2024 | 166.30 | 166.60 | 166.30 | 166.60 | 166.46 | - |
| 09 Jan 2024 | 165.90 | 165.90 | 165.55 | 165.55 | 165.41 | - |
| 08 Jan 2024 | 165.00 | 165.00 | 164.50 | 164.50 | 164.37 | - |
| 05 Jan 2024 | 163.45 | 165.10 | 163.45 | 165.10 | 164.96 | - |
| 04 Jan 2024 | 164.25 | 164.65 | 164.25 | 164.65 | 164.51 | - |
| 03 Jan 2024 | 164.30 | 164.30 | 163.70 | 163.70 | 163.57 | - |
| 02 Jan 2024 | 165.80 | 165.80 | 164.20 | 164.20 | 164.07 | - |
| 29 Dec 2023 | 164.35 | 164.35 | 163.55 | 163.55 | 163.42 | - |
| 28 Dec 2023 | 163.30 | 163.90 | 163.30 | 163.90 | 163.77 | - |
| 27 Dec 2023 | 164.10 | 164.10 | 162.55 | 162.55 | 162.42 | - |
| 22 Dec 2023 | 164.55 | 164.55 | 164.40 | 164.40 | 164.27 | - |
| 21 Dec 2023 | 162.90 | 164.05 | 162.90 | 164.05 | 163.92 | - |
| 20 Dec 2023 | 163.15 | 163.15 | 163.15 | 163.15 | 163.02 | - |
| 19 Dec 2023 | 163.40 | 163.40 | 163.40 | 163.40 | 163.27 | - |
| 18 Dec 2023 | 162.50 | 163.20 | 162.50 | 163.20 | 163.07 | - |
| 15 Dec 2023 | 161.45 | 162.20 | 161.45 | 162.20 | 162.07 | - |
| 14 Dec 2023 | 164.20 | 164.20 | 161.50 | 161.50 | 161.37 | - |
| 13 Dec 2023 | 165.85 | 165.85 | 164.90 | 164.90 | 164.76 | - |
| 12 Dec 2023 | 164.65 | 165.15 | 164.65 | 165.15 | 165.01 | - |
| 11 Dec 2023 | 159.60 | 164.75 | 159.60 | 164.75 | 164.61 | - |
| 08 Dec 2023 | 158.25 | 158.25 | 158.25 | 158.25 | 158.12 | - |
| 07 Dec 2023 | 155.90 | 156.75 | 155.90 | 156.75 | 156.62 | - |
| 06 Dec 2023 | 155.65 | 156.40 | 155.65 | 156.40 | 156.27 | - |
| 05 Dec 2023 | 158.45 | 158.45 | 156.50 | 156.50 | 156.37 | - |
| 04 Dec 2023 | 157.20 | 159.00 | 157.20 | 159.00 | 158.87 | - |
| 01 Dec 2023 | 154.05 | 157.05 | 154.05 | 157.05 | 156.92 | - |
| *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.