tiprankstipranks
H World Group (DE:CL4A)
FRANKFURT:CL4A
Germany Market
CL4A
H World Group
RESEARCH TOOLSreports

H World Group (CL4A) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2026
37.40
37.40
37.40
37.40
37.40
-2.09%
0
0.00
Sep 08, 2026
38.20
38.20
38.20
38.20
38.20
+1.41%
400
10.56
Sep 07, 2026
38.40
38.40
38.40
38.40
37.67
-2.54%
0
0.00
Sep 04, 2026
39.40
39.40
39.40
39.40
38.65
-1.50%
0
0.00
Sep 03, 2026
39.00
40.00
39.00
40.00
39.24
+2.04%
115
2.97
Sep 02, 2026
39.20
39.20
39.20
39.20
38.45
-2.49%
0
0.00
Sep 01, 2026
40.20
40.20
40.20
40.20
39.43
-0.50%
0
0.00
Aug 31, 2026
40.40
40.40
40.40
40.40
39.63
-0.49%
0
0.00
Aug 28, 2026
40.60
40.60
40.60
40.60
39.83
-1.93%
0
0.00
Aug 27, 2026
41.40
41.40
41.40
41.40
40.61
-0.48%
0
0.00
Aug 26, 2026
41.60
41.60
41.60
41.60
40.81
+1.96%
0
0.00
Aug 25, 2026
40.80
40.80
40.80
40.80
40.02
-0.49%
0
0.00
Aug 24, 2026
41.00
41.00
41.00
41.00
40.22
-1.44%
0
0.00
Aug 21, 2026
41.60
41.60
41.60
41.60
40.81
+0.48%
0
0.00
Aug 20, 2026
41.40
41.40
41.40
41.40
40.61
+2.99%
0
0.00
Aug 19, 2026
39.80
40.20
39.80
40.20
39.43
+1.51%
344
9.23
Aug 18, 2026
39.60
39.60
39.60
39.60
38.85
+10.62%
0
0.00
Aug 17, 2026
35.80
35.80
35.80
35.80
35.12
+2.29%
0
0.00
Aug 14, 2026
35.00
35.00
35.00
35.00
34.33
-1.69%
0
0.00
Aug 13, 2026
35.60
35.60
35.60
35.60
34.92
-1.11%
0
0.00
Aug 12, 2026
35.60
36.00
35.60
36.00
35.31
-1.10%
115
2.68
Aug 11, 2026
36.40
36.40
36.40
36.40
35.71
+0.55%
0
0.00
Aug 10, 2026
36.20
36.20
36.20
36.20
35.51
-0.55%
0
0.00
Aug 07, 2026
36.40
36.40
36.40
36.40
35.71
0.00%
0
0.00
Aug 06, 2026
36.40
36.40
36.40
36.40
35.71
0.00%
0
0.00
Aug 05, 2026
36.00
36.40
36.00
36.40
35.71
0.00%
469
13.07
Aug 04, 2026
36.40
36.40
36.40
36.40
35.71
0.00%
0
0.00
Aug 03, 2026
36.40
36.40
36.40
36.40
35.71
-0.55%
0
0.00
Jul 31, 2026
36.60
36.60
36.60
36.60
35.90
-2.14%
0
0.00
Jul 30, 2026
37.40
37.40
37.40
37.40
36.69
-0.53%
0
0.00
Jul 29, 2026
37.60
37.60
37.60
37.60
36.88
+2.17%
0
0.00
Jul 28, 2026
36.80
36.80
36.80
36.80
36.10
0.00%
0
0.00
Jul 27, 2026
36.00
36.80
36.00
36.80
36.10
+3.95%
100
2.92
Jul 24, 2026
35.40
35.40
35.40
35.40
34.73
-1.12%
0
0.00
Jul 23, 2026
35.80
35.80
35.80
35.80
35.12
+1.13%
0
0.00
Jul 22, 2026
35.40
35.40
35.40
35.40
34.73
-2.75%
0
0.00
Jul 21, 2026
36.40
36.40
36.40
36.40
35.71
0.00%
0
0.00
Jul 20, 2026
36.40
36.40
36.40
36.40
35.71
-0.55%
0
0.00
Jul 17, 2026
36.60
36.60
36.60
36.60
35.90
-1.08%
0
0.00
Jul 16, 2026
37.00
37.00
37.00
37.00
36.30
+2.21%
0
0.00
Jul 15, 2026
36.20
36.20
36.20
36.20
35.51
+0.56%
0
0.00
Jul 14, 2026
36.00
36.00
36.00
36.00
35.31
0.00%
0
0.00
Jul 13, 2026
36.00
36.00
36.00
36.00
35.31
+1.12%
0
0.00
Jul 10, 2026
35.60
35.60
35.60
35.60
34.92
-1.11%
0
0.00
Jul 09, 2026
35.40
36.00
35.40
36.00
35.31
-2.70%
115
3.25
Jul 08, 2026
37.00
37.00
37.00
37.00
36.30
+2.21%
0
0.00
Jul 07, 2026
36.20
36.20
36.20
36.20
35.51
-2.16%
0
0.00
Jul 06, 2026
37.00
37.00
37.00
37.00
36.30
0.00%
0
0.00
Jul 03, 2026
37.00
37.00
37.00
37.00
36.30
+0.54%
0
0.00
Jul 02, 2026
36.80
36.80
36.80
36.80
36.10
+0.55%
0
0.00
Rows:
50