Melia Hotels International SA (MEL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 500 |
| 16 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 15 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 14 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 13 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 10 May 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 09 May 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 08 May 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 07 May 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 06 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 03 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 02 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 30 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 29 Apr 2024 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | 500 |
| 26 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 25 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 24 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 23 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 22 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 19 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 18 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 17 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 16 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 15 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 12 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 11 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 10 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 09 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 08 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 05 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 04 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 03 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 02 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 27 Mar 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 26 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 25 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 22 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 21 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 20 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 19 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 18 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 15 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 14 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 13 Mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 12 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 11 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 08 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 07 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 06 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 05 Mar 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 04 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 01 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 29 Feb 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 28 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 27 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 26 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 23 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 22 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 10 |
| 21 Feb 2024 | 6.75 | 6.75 | 6.72 | 6.72 | 6.72 | 500 |
| 20 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 19 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 16 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 15 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 14 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 13 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 09 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 08 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 07 Feb 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 05 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 02 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 01 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 31 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 30 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 29 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 26 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 24 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 23 Jan 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 22 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 19 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 18 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 17 Jan 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 16 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 15 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 11 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 10 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 09 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 08 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 05 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 04 Jan 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 03 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 02 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 Dec 2023 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | - |
| 28 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 27 Dec 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 22 Dec 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| *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.