Service Properties Trust (HPO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.46 | 5.47 | 5.26 | 5.26 | 5.26 | - |
| 16 May 2024 | 5.33 | 5.48 | 5.33 | 5.47 | 5.47 | - |
| 15 May 2024 | 5.43 | 5.55 | 5.39 | 5.39 | 5.39 | - |
| 14 May 2024 | 5.33 | 5.51 | 5.33 | 5.47 | 5.47 | - |
| 13 May 2024 | 5.32 | 5.42 | 5.29 | 5.30 | 5.30 | - |
| 10 May 2024 | 5.46 | 5.50 | 5.33 | 5.33 | 5.33 | - |
| 09 May 2024 | 5.28 | 5.46 | 5.25 | 5.46 | 5.46 | - |
| 08 May 2024 | 5.64 | 5.64 | 5.20 | 5.25 | 5.25 | - |
| 07 May 2024 | 5.64 | 5.69 | 5.64 | 5.64 | 5.64 | - |
| 06 May 2024 | 5.69 | 5.69 | 5.59 | 5.63 | 5.63 | - |
| 03 May 2024 | 5.61 | 5.77 | 5.61 | 5.71 | 5.71 | - |
| 02 May 2024 | 5.60 | 5.66 | 5.59 | 5.66 | 5.66 | - |
| 30 Apr 2024 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | - |
| 29 Apr 2024 | 5.82 | 5.88 | 5.76 | 5.78 | 5.78 | - |
| 26 Apr 2024 | 5.80 | 5.90 | 5.80 | 5.84 | 5.84 | - |
| 25 Apr 2024 | 5.90 | 5.90 | 5.83 | 5.84 | 5.84 | - |
| 24 Apr 2024 | 5.99 | 5.99 | 5.87 | 5.90 | 5.90 | - |
| 23 Apr 2024 | 5.75 | 5.96 | 5.74 | 5.96 | 5.96 | - |
| 22 Apr 2024 | 5.63 | 5.75 | 5.62 | 5.75 | 5.75 | - |
| 19 Apr 2024 | 5.55 | 5.73 | 5.55 | 5.58 | 5.58 | - |
| 19 Apr 2024 | 0.2 Dividend | |||||
| 18 Apr 2024 | 5.79 | 5.79 | 5.73 | 5.75 | 5.55 | - |
| 17 Apr 2024 | 5.96 | 6.01 | 5.75 | 5.75 | 5.55 | - |
| 16 Apr 2024 | 6.06 | 6.09 | 5.96 | 5.96 | 5.75 | - |
| 15 Apr 2024 | 6.10 | 6.12 | 6.03 | 6.08 | 5.87 | - |
| 12 Apr 2024 | 6.11 | 6.17 | 6.06 | 6.07 | 5.86 | - |
| 11 Apr 2024 | 6.00 | 6.12 | 5.98 | 6.12 | 5.91 | - |
| 10 Apr 2024 | 6.25 | 6.26 | 6.00 | 6.00 | 5.79 | - |
| 09 Apr 2024 | 6.20 | 6.28 | 6.18 | 6.25 | 6.03 | - |
| 08 Apr 2024 | 6.08 | 6.22 | 6.08 | 6.22 | 6.01 | - |
| 05 Apr 2024 | 6.02 | 6.10 | 6.01 | 6.03 | 5.82 | - |
| 04 Apr 2024 | 6.03 | 6.16 | 6.03 | 6.06 | 5.85 | - |
| 03 Apr 2024 | 6.11 | 6.22 | 6.03 | 6.04 | 5.83 | - |
| 02 Apr 2024 | 6.29 | 6.29 | 6.11 | 6.14 | 5.92 | - |
| 28 Mar 2024 | 6.17 | 6.31 | 6.17 | 6.28 | 6.06 | - |
| 27 Mar 2024 | 6.03 | 6.21 | 6.03 | 6.20 | 5.98 | - |
| 26 Mar 2024 | 6.02 | 6.04 | 5.94 | 6.00 | 5.79 | - |
| 25 Mar 2024 | 6.08 | 6.15 | 6.07 | 6.07 | 5.86 | - |
| 22 Mar 2024 | 6.29 | 6.30 | 6.09 | 6.14 | 5.93 | - |
| 21 Mar 2024 | 6.13 | 6.28 | 6.13 | 6.28 | 6.06 | - |
| 20 Mar 2024 | 6.06 | 6.16 | 6.04 | 6.16 | 5.95 | - |
| 19 Mar 2024 | 5.94 | 6.06 | 5.94 | 6.06 | 5.85 | - |
| 18 Mar 2024 | 6.01 | 6.01 | 5.87 | 5.97 | 5.76 | - |
| 15 Mar 2024 | 5.87 | 6.06 | 5.87 | 5.97 | 5.76 | - |
| 14 Mar 2024 | 5.92 | 5.99 | 5.83 | 5.84 | 5.64 | - |
| 13 Mar 2024 | 5.84 | 5.99 | 5.83 | 5.91 | 5.70 | - |
| 12 Mar 2024 | 5.88 | 5.93 | 5.83 | 5.84 | 5.64 | - |
| 11 Mar 2024 | 6.00 | 6.05 | 5.99 | 6.05 | 5.84 | - |
| 08 Mar 2024 | 5.85 | 6.01 | 5.84 | 6.01 | 5.80 | - |
| 07 Mar 2024 | 5.94 | 6.00 | 5.85 | 5.85 | 5.65 | - |
| 06 Mar 2024 | 5.89 | 6.03 | 5.89 | 5.95 | 5.74 | - |
| 05 Mar 2024 | 5.99 | 6.07 | 5.91 | 5.91 | 5.70 | - |
| 04 Mar 2024 | 6.18 | 6.22 | 6.01 | 6.02 | 5.81 | - |
| 01 Mar 2024 | 6.30 | 6.42 | 6.15 | 6.18 | 5.97 | - |
| 29 Feb 2024 | 7.04 | 7.05 | 6.27 | 6.28 | 6.06 | - |
| 28 Feb 2024 | 6.89 | 7.07 | 6.85 | 7.07 | 6.82 | - |
| 27 Feb 2024 | 6.83 | 6.95 | 6.83 | 6.90 | 6.66 | - |
| 26 Feb 2024 | 7.01 | 7.02 | 6.87 | 6.87 | 6.63 | - |
| 23 Feb 2024 | 7.08 | 7.11 | 7.04 | 7.04 | 6.80 | - |
| 22 Feb 2024 | 7.05 | 7.09 | 6.99 | 7.09 | 6.84 | - |
| 21 Feb 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 6.80 | - |
| 20 Feb 2024 | 7.13 | 7.14 | 7.06 | 7.06 | 6.81 | - |
| 19 Feb 2024 | 7.19 | 7.19 | 7.15 | 7.16 | 6.91 | - |
| 16 Feb 2024 | 7.26 | 7.26 | 7.12 | 7.18 | 6.93 | - |
| 15 Feb 2024 | 6.96 | 7.24 | 6.95 | 7.24 | 6.99 | - |
| 14 Feb 2024 | 6.88 | 6.99 | 6.88 | 6.97 | 6.73 | - |
| 13 Feb 2024 | 7.24 | 7.24 | 6.85 | 6.85 | 6.61 | - |
| 12 Feb 2024 | 7.18 | 7.29 | 7.18 | 7.26 | 7.01 | - |
| 09 Feb 2024 | 7.16 | 7.19 | 7.08 | 7.18 | 6.93 | - |
| 08 Feb 2024 | 6.96 | 7.16 | 6.96 | 7.16 | 6.91 | - |
| 07 Feb 2024 | 7.08 | 7.09 | 6.98 | 6.98 | 6.74 | - |
| 06 Feb 2024 | 7.02 | 7.10 | 7.02 | 7.09 | 6.84 | - |
| 05 Feb 2024 | 7.15 | 7.17 | 7.01 | 7.06 | 6.81 | - |
| 02 Feb 2024 | 7.22 | 7.24 | 7.07 | 7.19 | 6.94 | - |
| 01 Feb 2024 | 7.16 | 7.21 | 7.07 | 7.21 | 6.96 | - |
| 31 Jan 2024 | 7.32 | 7.33 | 7.16 | 7.16 | 6.91 | - |
| 30 Jan 2024 | 7.35 | 7.35 | 7.29 | 7.31 | 7.06 | - |
| 29 Jan 2024 | 7.30 | 7.34 | 7.21 | 7.34 | 7.08 | - |
| 26 Jan 2024 | 7.19 | 7.31 | 7.17 | 7.29 | 7.04 | - |
| 25 Jan 2024 | 7.05 | 7.22 | 7.03 | 7.20 | 6.95 | - |
| 24 Jan 2024 | 7.17 | 7.18 | 7.04 | 7.04 | 6.80 | - |
| 23 Jan 2024 | 7.32 | 7.43 | 7.18 | 7.18 | 6.93 | - |
| 22 Jan 2024 | 7.30 | 7.41 | 7.30 | 7.34 | 7.08 | - |
| 19 Jan 2024 | 7.21 | 7.31 | 7.14 | 7.31 | 7.06 | - |
| 19 Jan 2024 | 0.2 Dividend | |||||
| 18 Jan 2024 | 7.27 | 7.40 | 7.27 | 7.40 | 6.95 | - |
| 17 Jan 2024 | 7.45 | 7.45 | 7.26 | 7.31 | 6.87 | - |
| 16 Jan 2024 | 7.43 | 7.50 | 7.42 | 7.44 | 6.99 | - |
| 15 Jan 2024 | 7.44 | 7.45 | 7.42 | 7.44 | 6.99 | - |
| 12 Jan 2024 | 7.45 | 7.53 | 7.43 | 7.43 | 6.98 | - |
| 11 Jan 2024 | 7.53 | 7.54 | 7.36 | 7.43 | 6.98 | - |
| 10 Jan 2024 | 7.52 | 7.55 | 7.49 | 7.49 | 7.03 | - |
| 09 Jan 2024 | 7.64 | 7.64 | 7.48 | 7.53 | 7.07 | - |
| 08 Jan 2024 | 7.56 | 7.67 | 7.55 | 7.66 | 7.19 | - |
| 05 Jan 2024 | 7.63 | 7.65 | 7.53 | 7.65 | 7.18 | - |
| 04 Jan 2024 | 7.66 | 7.67 | 7.62 | 7.64 | 7.18 | - |
| 03 Jan 2024 | 7.79 | 7.83 | 7.65 | 7.68 | 7.21 | - |
| 02 Jan 2024 | 7.75 | 7.88 | 7.74 | 7.77 | 7.30 | - |
| 29 Dec 2023 | 7.83 | 7.84 | 7.82 | 7.82 | 7.34 | - |
| 28 Dec 2023 | 7.78 | 7.85 | 7.75 | 7.84 | 7.36 | - |
| *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.