TipRanks
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
Oct 29, 2026
40.20
40.20
40.20
40.20
40.20
-1.47%
0
0.00
Oct 28, 2026
40.80
40.80
40.80
40.80
40.80
-1.92%
0
0.00
Oct 27, 2026
41.60
41.60
41.60
41.60
41.60
0.00%
0
0.00
Oct 26, 2026
41.60
41.60
41.60
41.60
41.60
+1.96%
0
0.00
Oct 23, 2026
40.80
40.80
40.80
40.80
40.80
+3.03%
0
0.00
Oct 22, 2026
39.60
39.60
39.60
39.60
39.60
-2.46%
0
0.00
Oct 21, 2026
40.60
40.60
40.60
40.60
40.60
+0.50%
0
0.00
Oct 20, 2026
40.40
40.40
40.40
40.40
40.40
-0.98%
0
0.00
Oct 19, 2026
40.80
40.80
40.80
40.80
40.80
+0.99%
0
0.00
Oct 16, 2026
40.40
40.40
40.40
40.40
40.40
+3.06%
0
0.00
Oct 15, 2026
39.20
39.20
39.20
39.20
39.20
-1.51%
0
0.00
Oct 14, 2026
39.00
39.80
39.00
39.80
39.80
+0.51%
115
3.64
Oct 13, 2026
39.60
39.60
39.60
39.60
39.60
+2.06%
0
0.00
Oct 12, 2026
38.80
38.80
38.80
38.80
38.80
+2.11%
0
0.00
Oct 09, 2026
38.00
38.00
38.00
38.00
38.00
+2.15%
0
0.00
Oct 08, 2026
37.20
37.20
37.20
37.20
37.20
0.00%
0
0.00
Oct 07, 2026
37.00
37.20
37.00
37.20
37.20
+0.54%
100
3.33
Oct 06, 2026
37.00
37.00
37.00
37.00
37.00
0.00%
0
0.00
Oct 05, 2026
37.00
37.00
37.00
37.00
37.00
+1.65%
0
0.00
Oct 02, 2026
36.40
36.40
36.40
36.40
36.40
-2.67%
0
0.00
Oct 01, 2026
37.40
37.40
37.40
37.40
37.40
0.00%
0
0.00
Sep 30, 2026
37.40
37.40
37.40
37.40
37.40
-2.09%
0
0.00
Sep 29, 2026
37.40
38.20
37.40
38.20
38.20
+3.80%
120
4.00
Sep 28, 2026
36.80
36.80
36.80
36.80
36.80
+1.66%
0
0.00
Sep 25, 2026
36.20
36.20
36.20
36.20
36.20
-1.09%
0
0.00
Sep 24, 2026
36.60
36.60
36.60
36.60
36.60
-1.61%
0
0.00
Sep 23, 2026
37.20
37.20
37.20
37.20
37.20
-0.53%
0
0.00
Sep 22, 2026
37.40
37.40
37.40
37.40
37.40
-1.06%
0
0.00
Sep 21, 2026
37.20
37.80
37.20
37.80
37.80
+1.07%
115
2.73
Sep 18, 2026
37.40
37.40
37.40
37.40
37.40
+2.19%
0
0.00
Sep 17, 2026
36.60
36.60
36.60
36.60
36.60
0.00%
0
0.00
Sep 16, 2026
36.60
36.60
36.60
36.60
36.60
-1.08%
0
0.00
Sep 15, 2026
37.00
37.00
37.00
37.00
37.00
+1.09%
0
0.00
Sep 14, 2026
36.60
36.60
36.60
36.60
36.60
-0.54%
0
0.00
Sep 11, 2026
36.80
36.80
36.80
36.80
36.80
-2.65%
0
0.00
Sep 10, 2026
37.20
37.80
37.20
37.80
37.80
+1.07%
115
2.60
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
Rows:
50