Service Properties Trust (HPO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:55PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 4.9690 | 4.9690 | 4.9590 | 4.9600 | 4.9600 | 184 |
| 31 May 2024 | 4.9430 | 5.0080 | 4.9260 | 5.0000 | 5.0000 | - |
| 30 May 2024 | 4.8130 | 4.9390 | 4.8040 | 4.9140 | 4.9140 | - |
| 29 May 2024 | 4.9860 | 4.9860 | 4.8690 | 4.8690 | 4.8690 | - |
| 28 May 2024 | 5.1240 | 5.1600 | 5.0140 | 5.0140 | 5.0140 | - |
| 27 May 2024 | 5.1160 | 5.1640 | 5.1140 | 5.1380 | 5.1380 | - |
| 24 May 2024 | 4.9800 | 5.1120 | 4.9710 | 5.1120 | 5.1120 | - |
| 23 May 2024 | 5.0400 | 5.0400 | 4.8900 | 4.8900 | 4.8900 | - |
| 22 May 2024 | 5.0740 | 5.1160 | 5.0220 | 5.0220 | 5.0220 | - |
| 21 May 2024 | 5.1760 | 5.1760 | 5.0900 | 5.0900 | 5.0900 | - |
| 20 May 2024 | 5.2680 | 5.2980 | 5.2580 | 5.2700 | 5.2700 | - |
| 17 May 2024 | 5.4560 | 5.4720 | 5.2560 | 5.2560 | 5.2560 | - |
| 16 May 2024 | 5.3260 | 5.4780 | 5.3260 | 5.4720 | 5.4720 | - |
| 15 May 2024 | 5.4300 | 5.5500 | 5.3940 | 5.3940 | 5.3940 | - |
| 14 May 2024 | 5.3320 | 5.5060 | 5.3260 | 5.4680 | 5.4680 | - |
| 13 May 2024 | 5.3240 | 5.4220 | 5.2860 | 5.2960 | 5.2960 | - |
| 10 May 2024 | 5.4580 | 5.5000 | 5.3300 | 5.3320 | 5.3320 | - |
| 09 May 2024 | 5.2840 | 5.4620 | 5.2540 | 5.4620 | 5.4620 | - |
| 08 May 2024 | 5.6440 | 5.6440 | 5.1980 | 5.2540 | 5.2540 | - |
| 07 May 2024 | 5.6440 | 5.6920 | 5.6380 | 5.6380 | 5.6380 | - |
| 06 May 2024 | 5.6920 | 5.6940 | 5.5900 | 5.6280 | 5.6280 | - |
| 03 May 2024 | 5.6080 | 5.7680 | 5.6080 | 5.7080 | 5.7080 | - |
| 02 May 2024 | 5.5960 | 5.6560 | 5.5900 | 5.6560 | 5.6560 | - |
| 30 Apr 2024 | 5.8760 | 5.8760 | 5.7540 | 5.7540 | 5.7540 | - |
| 29 Apr 2024 | 5.8160 | 5.8780 | 5.7560 | 5.7800 | 5.7800 | - |
| 26 Apr 2024 | 5.8040 | 5.8980 | 5.7960 | 5.8380 | 5.8380 | - |
| 25 Apr 2024 | 5.8980 | 5.8980 | 5.8340 | 5.8440 | 5.8440 | - |
| 24 Apr 2024 | 5.9900 | 5.9900 | 5.8720 | 5.8960 | 5.8960 | - |
| 23 Apr 2024 | 5.7540 | 5.9640 | 5.7420 | 5.9640 | 5.9640 | - |
| 22 Apr 2024 | 5.6280 | 5.7500 | 5.6220 | 5.7500 | 5.7500 | - |
| 19 Apr 2024 | 5.5540 | 5.7280 | 5.5540 | 5.5820 | 5.5820 | - |
| 19 Apr 2024 | 0.2 Dividend | |||||
| 18 Apr 2024 | 5.7920 | 5.7920 | 5.7300 | 5.7540 | 5.5540 | - |
| 17 Apr 2024 | 5.9620 | 6.0080 | 5.7500 | 5.7500 | 5.5501 | - |
| 16 Apr 2024 | 6.0600 | 6.0900 | 5.9560 | 5.9560 | 5.7490 | - |
| 15 Apr 2024 | 6.1000 | 6.1220 | 6.0280 | 6.0820 | 5.8706 | - |
| 12 Apr 2024 | 6.1120 | 6.1740 | 6.0560 | 6.0740 | 5.8629 | - |
| 11 Apr 2024 | 6.0020 | 6.1220 | 5.9840 | 6.1220 | 5.9092 | - |
| 10 Apr 2024 | 6.2480 | 6.2560 | 5.9980 | 5.9980 | 5.7895 | - |
| 09 Apr 2024 | 6.1960 | 6.2800 | 6.1800 | 6.2520 | 6.0347 | - |
| 08 Apr 2024 | 6.0840 | 6.2220 | 6.0800 | 6.2220 | 6.0057 | - |
| 05 Apr 2024 | 6.0200 | 6.0960 | 6.0100 | 6.0300 | 5.8204 | - |
| 04 Apr 2024 | 6.0280 | 6.1620 | 6.0260 | 6.0580 | 5.8474 | - |
| 03 Apr 2024 | 6.1100 | 6.2160 | 6.0280 | 6.0420 | 5.8320 | - |
| 02 Apr 2024 | 6.2860 | 6.2940 | 6.1080 | 6.1360 | 5.9227 | - |
| 28 Mar 2024 | 6.1700 | 6.3100 | 6.1700 | 6.2800 | 6.0617 | - |
| 27 Mar 2024 | 6.0300 | 6.2100 | 6.0300 | 6.2000 | 5.9845 | - |
| 26 Mar 2024 | 6.0200 | 6.0400 | 5.9400 | 6.0000 | 5.7914 | - |
| 25 Mar 2024 | 6.0800 | 6.1500 | 6.0700 | 6.0700 | 5.8590 | - |
| 22 Mar 2024 | 6.2900 | 6.3000 | 6.0900 | 6.1400 | 5.9266 | - |
| 21 Mar 2024 | 6.1300 | 6.2800 | 6.1300 | 6.2800 | 6.0617 | - |
| 20 Mar 2024 | 6.0600 | 6.1600 | 6.0400 | 6.1600 | 5.9459 | - |
| 19 Mar 2024 | 5.9400 | 6.0600 | 5.9400 | 6.0600 | 5.8494 | - |
| 18 Mar 2024 | 6.0100 | 6.0100 | 5.8700 | 5.9700 | 5.7625 | - |
| 15 Mar 2024 | 5.8700 | 6.0600 | 5.8700 | 5.9700 | 5.7625 | - |
| 14 Mar 2024 | 5.9200 | 5.9900 | 5.8300 | 5.8400 | 5.6370 | - |
| 13 Mar 2024 | 5.8400 | 5.9900 | 5.8300 | 5.9100 | 5.7046 | - |
| 12 Mar 2024 | 5.8800 | 5.9300 | 5.8300 | 5.8400 | 5.6370 | - |
| 11 Mar 2024 | 6.0000 | 6.0500 | 5.9900 | 6.0500 | 5.8397 | - |
| 08 Mar 2024 | 5.8500 | 6.0100 | 5.8400 | 6.0100 | 5.8011 | - |
| 07 Mar 2024 | 5.9400 | 6.0000 | 5.8500 | 5.8500 | 5.6467 | - |
| 06 Mar 2024 | 5.8900 | 6.0300 | 5.8900 | 5.9500 | 5.7432 | - |
| 05 Mar 2024 | 5.9900 | 6.0700 | 5.9100 | 5.9100 | 5.7046 | - |
| 04 Mar 2024 | 6.1800 | 6.2200 | 6.0100 | 6.0200 | 5.8108 | - |
| 01 Mar 2024 | 6.3000 | 6.4200 | 6.1500 | 6.1800 | 5.9652 | - |
| 29 Feb 2024 | 7.0400 | 7.0500 | 6.2700 | 6.2800 | 6.0617 | - |
| 28 Feb 2024 | 6.8900 | 7.0700 | 6.8500 | 7.0700 | 6.8243 | - |
| 27 Feb 2024 | 6.8300 | 6.9500 | 6.8300 | 6.9000 | 6.6602 | - |
| 26 Feb 2024 | 7.0100 | 7.0200 | 6.8700 | 6.8700 | 6.6312 | - |
| 23 Feb 2024 | 7.0800 | 7.1100 | 7.0400 | 7.0400 | 6.7953 | - |
| 22 Feb 2024 | 7.0500 | 7.0900 | 6.9900 | 7.0900 | 6.8436 | - |
| 21 Feb 2024 | 7.0500 | 7.0700 | 7.0400 | 7.0500 | 6.8050 | - |
| 20 Feb 2024 | 7.1300 | 7.1400 | 7.0600 | 7.0600 | 6.8146 | - |
| 19 Feb 2024 | 7.1900 | 7.1900 | 7.1500 | 7.1600 | 6.9111 | - |
| 16 Feb 2024 | 7.2600 | 7.2600 | 7.1200 | 7.1800 | 6.9304 | - |
| 15 Feb 2024 | 6.9600 | 7.2400 | 6.9500 | 7.2400 | 6.9883 | - |
| 14 Feb 2024 | 6.8800 | 6.9900 | 6.8800 | 6.9700 | 6.7277 | - |
| 13 Feb 2024 | 7.2400 | 7.2400 | 6.8500 | 6.8500 | 6.6119 | - |
| 12 Feb 2024 | 7.1800 | 7.2900 | 7.1800 | 7.2600 | 7.0077 | - |
| 09 Feb 2024 | 7.1600 | 7.1900 | 7.0800 | 7.1800 | 6.9304 | - |
| 08 Feb 2024 | 6.9600 | 7.1600 | 6.9600 | 7.1600 | 6.9111 | - |
| 07 Feb 2024 | 7.0800 | 7.0900 | 6.9800 | 6.9800 | 6.7374 | - |
| 06 Feb 2024 | 7.0200 | 7.1000 | 7.0200 | 7.0900 | 6.8436 | - |
| 05 Feb 2024 | 7.1500 | 7.1700 | 7.0100 | 7.0600 | 6.8146 | - |
| 02 Feb 2024 | 7.2200 | 7.2400 | 7.0700 | 7.1900 | 6.9401 | - |
| 01 Feb 2024 | 7.1600 | 7.2100 | 7.0700 | 7.2100 | 6.9594 | - |
| 31 Jan 2024 | 7.3200 | 7.3300 | 7.1600 | 7.1600 | 6.9111 | - |
| 30 Jan 2024 | 7.3500 | 7.3500 | 7.2900 | 7.3100 | 7.0559 | - |
| 29 Jan 2024 | 7.3000 | 7.3400 | 7.2100 | 7.3400 | 7.0849 | - |
| 26 Jan 2024 | 7.1900 | 7.3100 | 7.1700 | 7.2900 | 7.0366 | - |
| 25 Jan 2024 | 7.0500 | 7.2200 | 7.0300 | 7.2000 | 6.9497 | - |
| 24 Jan 2024 | 7.1700 | 7.1800 | 7.0400 | 7.0400 | 6.7953 | - |
| 23 Jan 2024 | 7.3200 | 7.4300 | 7.1800 | 7.1800 | 6.9304 | - |
| 22 Jan 2024 | 7.3000 | 7.4100 | 7.3000 | 7.3400 | 7.0849 | - |
| 19 Jan 2024 | 7.2100 | 7.3100 | 7.1400 | 7.3100 | 7.0559 | - |
| 19 Jan 2024 | 0.2 Dividend | |||||
| 18 Jan 2024 | 7.2700 | 7.4000 | 7.2700 | 7.4000 | 6.9497 | - |
| 17 Jan 2024 | 7.4500 | 7.4500 | 7.2600 | 7.3100 | 6.8652 | - |
| 16 Jan 2024 | 7.4300 | 7.5000 | 7.4200 | 7.4400 | 6.9873 | - |
| 15 Jan 2024 | 7.4400 | 7.4500 | 7.4200 | 7.4400 | 6.9873 | - |
| *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.