Service Properties Trust (HPO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 1,400 |
| 03 Jul 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 02 Jul 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 01 Jul 2024 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 28 Jun 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 27 Jun 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 26 Jun 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 25 Jun 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 24 Jun 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 21 Jun 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 20 Jun 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 19 Jun 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 18 Jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 17 Jun 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 14 Jun 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | - |
| 13 Jun 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 12 Jun 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 11 Jun 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 10 Jun 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 07 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 06 Jun 2024 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 05 Jun 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 04 Jun 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 03 Jun 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 31 May 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 30 May 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 29 May 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 28 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 27 May 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 24 May 2024 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | - |
| 23 May 2024 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | - |
| 22 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 21 May 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 20 May 2024 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | - |
| 17 May 2024 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | - |
| 16 May 2024 | 5.3580 | 5.3580 | 5.3580 | 5.3580 | 5.3580 | - |
| 15 May 2024 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | - |
| 14 May 2024 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| 13 May 2024 | 5.3740 | 5.3740 | 5.3740 | 5.3740 | 5.3740 | - |
| 10 May 2024 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | 5.4260 | - |
| 09 May 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | - |
| 08 May 2024 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | - |
| 07 May 2024 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | - |
| 06 May 2024 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | 5.6660 | - |
| 03 May 2024 | 5.6260 | 5.6260 | 5.6260 | 5.6260 | 5.6260 | - |
| 02 May 2024 | 5.6260 | 5.6260 | 5.6260 | 5.6260 | 5.6260 | - |
| 30 Apr 2024 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | - |
| 29 Apr 2024 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | 5.8540 | - |
| 26 Apr 2024 | 5.8680 | 5.8680 | 5.8680 | 5.8680 | 5.8680 | - |
| 25 Apr 2024 | 5.9280 | 5.9280 | 5.9280 | 5.9280 | 5.9280 | - |
| 24 Apr 2024 | 5.9520 | 5.9520 | 5.9520 | 5.9520 | 5.9520 | - |
| 23 Apr 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 22 Apr 2024 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | - |
| 19 Apr 2024 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | - |
| 19 Apr 2024 | 0.2 Dividend | |||||
| 18 Apr 2024 | 5.8220 | 5.8220 | 5.8220 | 5.8220 | 5.6220 | - |
| 17 Apr 2024 | 5.9960 | 5.9960 | 5.9960 | 5.9960 | 5.7900 | - |
| 16 Apr 2024 | 6.0940 | 6.0940 | 6.0940 | 6.0940 | 5.8847 | - |
| 15 Apr 2024 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | 5.9214 | - |
| 12 Apr 2024 | 6.0760 | 6.1420 | 6.0760 | 6.1420 | 5.9310 | 1,400 |
| 11 Apr 2024 | 6.0340 | 6.0340 | 6.0340 | 6.0340 | 5.8267 | - |
| 10 Apr 2024 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | 6.0025 | - |
| 09 Apr 2024 | 6.1620 | 6.1620 | 6.1620 | 6.1620 | 5.9503 | - |
| 08 Apr 2024 | 6.0640 | 6.0640 | 6.0640 | 6.0640 | 5.8557 | - |
| 05 Apr 2024 | 6.0640 | 6.0640 | 6.0640 | 6.0640 | 5.8557 | - |
| 04 Apr 2024 | 6.0640 | 6.0640 | 6.0640 | 6.0640 | 5.8557 | - |
| 03 Apr 2024 | 6.1480 | 6.1480 | 6.1480 | 6.1480 | 5.9368 | - |
| 02 Apr 2024 | 6.2240 | 6.2240 | 6.2240 | 6.2240 | 6.0102 | - |
| 28 Mar 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.9484 | - |
| 27 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8422 | - |
| 26 Mar 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.8422 | - |
| 25 Mar 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 5.9001 | - |
| 22 Mar 2024 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | 6.0546 | - |
| 21 Mar 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 5.9001 | - |
| 20 Mar 2024 | 6.0300 | 6.0400 | 6.0300 | 6.0400 | 5.8325 | 300 |
| 19 Mar 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.7649 | - |
| 18 Mar 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.7842 | - |
| 15 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6973 | - |
| 14 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6973 | - |
| 13 Mar 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.6684 | - |
| 12 Mar 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.7070 | - |
| 11 Mar 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.7842 | - |
| 08 Mar 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.6780 | - |
| 07 Mar 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7166 | - |
| 06 Mar 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.7166 | - |
| 05 Mar 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.8132 | - |
| 04 Mar 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 6.0063 | - |
| 01 Mar 2024 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.1512 | - |
| 29 Feb 2024 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 6.7788 | - |
| 28 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6340 | - |
| 27 Feb 2024 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | 6.6340 | - |
| 26 Feb 2024 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 6.8078 | - |
| 23 Feb 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 6.8368 | - |
| 22 Feb 2024 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 6.8368 | - |
| 21 Feb 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 6.8464 | - |
| 20 Feb 2024 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 6.9237 | - |
| 19 Feb 2024 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 6.9816 | - |
| 16 Feb 2024 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | 6.9816 | - |
| 15 Feb 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.6919 | - |
| 14 Feb 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.6726 | - |
| *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.