Host Hotels Resorts

HST
🏛️ germany →
14.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 15.31 15.31 15.31 15.31 0.0M
2021-12-29 15.32 15.32 15.32 15.32 0.0M
2021-12-28 15.27 15.33 15.27 15.33 0.0M
2021-12-27 15.18 15.18 15.18 15.18 0.0M
2021-12-23 15.08 15.08 15.08 15.08 0.0M
2021-12-22 14.82 14.82 14.82 14.82 0.0M
2021-12-21 13.72 13.72 13.72 13.72 0.0M
2021-12-20 13.73 13.73 13.73 13.73 0.0M
2021-12-17 13.61 13.61 13.61 13.61 0.0M
2021-12-16 13.96 13.96 13.96 13.96 0.0M
2021-12-15 14.38 14.38 14.38 14.38 0.0M
2021-12-14 14.29 14.29 14.29 14.29 0.0M
2021-12-13 14.61 14.61 14.61 14.61 0.0M
2021-12-10 14.78 14.78 14.78 14.78 0.0M
2021-12-09 14.83 14.83 14.83 14.83 0.0M
2021-12-08 14.60 14.60 14.60 14.60 0.0M
2021-12-07 14.52 14.52 14.52 14.52 0.0M
2021-12-03 13.92 13.92 13.92 13.92 0.0M
2021-12-02 13.60 13.60 13.60 13.60 0.0M
2021-12-01 13.86 13.86 13.86 13.86 0.0M
2021-11-30 14.32 14.32 14.32 14.32 0.0M
2021-11-29 14.64 14.64 14.64 14.64 0.0M
2021-11-26 15.10 15.10 15.10 15.10 0.0M
2021-11-25 15.46 15.46 15.46 15.46 0.0M
2021-11-24 15.35 15.35 15.35 15.35 0.0M
2021-11-23 15.05 15.05 15.05 15.05 0.0M
2021-11-22 15.04 15.04 15.04 15.04 0.0M
2021-11-19 15.17 15.17 15.17 15.17 0.0M
2021-11-18 15.18 15.18 15.18 15.18 0.0M
2021-11-17 15.26 15.26 15.26 15.26 0.0M
2021-11-16 15.61 15.61 15.61 15.61 0.0M
2021-11-15 15.46 15.46 15.46 15.46 0.0M
2021-11-12 15.45 15.45 15.45 15.45 0.0M
2021-11-11 15.61 15.61 15.61 15.61 0.0M
2021-11-10 15.67 15.67 15.67 15.67 0.0M
2021-11-09 15.67 15.67 15.67 15.67 0.0M
2021-11-08 15.78 15.78 15.78 15.78 0.0M
2021-11-05 15.47 15.47 15.47 15.47 0.0M
2021-11-04 14.97 14.97 14.97 14.97 0.0M
2021-11-03 14.94 14.94 14.94 14.94 0.0M
2021-11-02 14.83 14.83 14.83 14.83 0.0M
2021-11-01 14.45 14.45 14.45 14.45 0.0M
2021-10-29 14.32 14.32 14.32 14.32 0.0M
2021-10-28 14.31 14.31 14.31 14.31 0.0M
2021-10-27 14.41 14.41 14.41 14.41 0.0M
2021-10-26 14.39 14.39 14.39 14.39 0.0M
2021-10-25 14.36 14.36 14.36 14.36 0.0M
2021-10-22 14.26 14.26 14.26 14.26 0.0M
2021-10-21 14.19 14.19 14.19 14.19 0.0M
2021-10-20 14.13 14.13 14.13 14.13 0.0M
2021-10-19 14.40 14.40 14.40 14.40 0.0M
2021-10-18 14.32 14.32 14.32 14.32 0.0M
2021-10-15 14.14 14.14 14.14 14.14 0.0M
2021-10-14 13.96 13.96 13.96 13.96 0.0M
2021-10-13 14.21 14.21 14.21 14.21 0.0M
2021-10-12 14.17 14.17 14.17 14.17 0.0M
2021-10-11 14.19 14.19 14.19 14.19 0.0M
2021-10-08 14.19 14.19 14.19 14.19 0.0M
2021-10-07 14.12 14.12 14.12 14.12 0.0M
2021-10-06 14.15 14.15 14.15 14.15 0.0M
2021-10-05 14.27 14.27 14.27 14.27 0.0M
2021-10-04 14.45 14.45 14.45 14.45 0.0M
2021-10-01 13.92 13.92 13.92 13.92 0.0M
2021-09-30 14.38 14.38 14.38 14.38 0.0M
2021-09-29 14.51 14.51 14.51 14.51 0.0M
2021-09-28 14.42 14.42 14.42 14.42 0.0M
2021-09-27 14.42 14.42 14.42 14.42 0.0M
2021-09-24 14.25 14.25 14.25 14.25 0.0M
2021-09-23 14.05 14.05 14.05 14.05 0.0M
2021-09-22 13.70 13.70 13.70 13.70 0.0M
2021-09-21 13.70 13.70 13.70 13.70 0.0M
2021-09-20 13.69 13.69 13.69 13.69 0.0M
2021-09-17 13.85 13.85 13.85 13.85 0.0M
2021-09-16 13.89 13.89 13.89 13.89 0.0M
2021-09-15 14.01 14.01 14.01 14.01 0.0M
2021-09-14 13.76 13.76 13.76 13.76 0.0M
2021-09-13 13.55 13.55 13.55 13.55 0.0M
2021-09-10 13.60 13.60 13.60 13.60 0.0M
2021-09-09 13.51 13.51 13.51 13.51 0.0M
2021-09-08 13.61 13.61 13.61 13.61 0.0M
2021-09-07 13.48 13.48 13.48 13.48 0.0M
2021-09-06 13.49 13.49 13.49 13.49 0.0M
2021-09-03 13.67 13.67 13.67 13.67 0.0M
2021-09-02 13.81 13.81 13.81 13.81 0.0M
2021-09-01 13.96 13.96 13.96 13.96 0.0M
2021-08-31 13.73 13.73 13.73 13.73 0.0M
2021-08-30 13.69 13.69 13.69 13.69 0.0M
2021-08-27 13.42 13.42 13.42 13.42 0.0M
2021-08-26 13.89 13.89 13.89 13.89 0.0M
2021-08-25 13.47 13.47 13.47 13.47 0.0M
2021-08-24 13.05 13.05 13.05 13.05 0.0M
2021-08-23 12.82 12.82 12.82 12.82 0.0M
2021-08-20 12.65 12.67 12.65 12.67 0.0M
2021-08-19 13.02 13.02 12.81 12.81 0.0M
2021-08-18 12.96 12.96 12.96 12.96 0.0M
2021-08-17 13.07 13.07 13.07 13.07 0.0M
2021-08-16 13.31 13.31 13.31 13.31 0.0M
2021-08-13 13.65 13.65 13.65 13.65 0.0M
2021-08-12 13.90 13.90 13.90 13.90 0.0M
2021-08-11 13.72 13.72 13.72 13.72 0.0M
2021-08-10 13.37 13.37 13.37 13.37 0.0M
2021-08-09 13.61 13.61 13.61 13.61 0.0M
2021-08-06 13.22 13.22 13.22 13.22 0.0M
2021-08-05 12.74 12.74 12.74 12.74 0.0M
2021-08-04 13.07 13.07 13.07 13.07 0.0M
2021-08-03 13.23 13.23 13.23 13.23 0.0M
2021-08-02 13.36 13.36 13.36 13.36 0.0M
2021-07-30 13.54 13.54 13.54 13.54 0.0M
2021-07-29 13.51 13.51 13.51 13.51 0.0M
2021-07-28 13.49 13.75 13.49 13.75 0.0M
2021-07-27 13.56 13.56 13.56 13.56 0.0M
2021-07-26 13.21 13.21 13.21 13.21 0.0M
2021-07-23 13.45 13.45 13.45 13.45 0.0M
2021-07-22 13.78 13.78 13.78 13.78 0.0M
2021-07-21 13.33 13.33 13.33 13.33 0.0M
2021-07-20 13.02 13.02 13.02 13.02 0.0M
2021-07-19 13.36 13.36 13.36 13.36 0.0M
2021-07-16 13.76 13.76 13.76 13.76 0.0M
2021-07-15 13.84 13.84 13.84 13.84 0.0M
2021-07-14 13.92 13.92 13.92 13.92 0.0M
2021-07-13 14.17 14.17 14.17 14.17 0.0M
2021-07-12 14.29 14.29 14.29 14.29 0.0M
2021-07-09 13.99 13.99 13.99 13.99 0.0M
2021-07-08 13.83 13.83 13.83 13.83 0.0M
2021-07-07 14.05 14.05 14.05 14.05 0.0M
2021-07-06 14.37 14.37 14.37 14.37 0.0M
2021-07-05 14.41 14.41 14.41 14.41 0.0M
2021-07-02 14.52 14.52 14.52 14.52 0.0M
2021-07-01 14.32 14.32 14.32 14.32 0.0M
2021-06-30 14.12 14.12 14.12 14.12 0.0M
2021-06-29 14.13 14.13 14.13 14.13 0.0M
2021-06-28 14.59 14.59 14.59 14.59 0.0M
2021-06-25 14.67 14.67 14.67 14.67 0.0M
2021-06-24 14.65 14.65 14.65 14.65 0.0M
2021-06-23 14.57 14.57 14.57 14.57 0.0M
2021-06-22 14.70 14.70 14.70 14.70 0.0M
2021-06-21 14.60 14.60 14.60 14.60 0.0M
2021-06-18 14.85 14.85 14.85 14.85 0.0M
2021-06-17 14.89 14.89 14.89 14.89 0.0M
2021-06-16 14.49 14.49 14.49 14.49 0.0M
2021-06-15 14.46 14.46 14.46 14.46 0.0M
2021-06-14 14.65 14.65 14.65 14.65 0.0M
2021-06-11 14.65 14.65 14.65 14.65 0.0M
2021-06-10 14.49 14.49 14.49 14.49 0.0M
2021-06-09 14.72 14.72 14.72 14.72 0.0M
2021-06-08 14.37 14.37 14.37 14.37 0.0M
2021-06-07 14.23 14.23 14.23 14.23 0.0M
2021-06-04 14.28 14.28 14.28 14.28 0.0M
2021-06-03 14.36 14.36 14.36 14.36 0.0M
2021-06-02 14.32 14.32 14.32 14.32 0.0M
2021-06-01 13.96 13.96 13.96 13.96 0.0M
2021-05-31 13.94 13.94 13.94 13.94 0.0M
2021-05-28 14.05 14.32 14.05 14.32 0.0M
2021-05-27 13.79 13.79 13.79 13.79 0.0M
2021-05-26 13.64 13.64 13.64 13.64 0.0M
2021-05-25 13.76 13.76 13.76 13.76 0.0M
2021-05-21 13.76 13.76 13.76 13.76 0.0M
2021-05-20 13.83 13.83 13.83 13.83 0.0M
2021-05-19 14.07 14.07 14.07 14.07 0.0M
2021-05-18 14.19 14.19 14.19 14.19 0.0M
2021-05-17 14.35 14.35 14.35 14.35 0.0M
2021-05-14 13.79 13.79 13.79 13.79 0.0M
2021-05-13 13.53 13.53 13.53 13.53 0.0M
2021-05-12 13.87 13.87 13.87 13.87 0.0M
2021-05-11 13.95 13.95 13.95 13.95 0.0M
2021-05-10 14.36 14.36 14.36 14.36 0.0M
2021-05-07 14.05 14.05 14.05 14.05 0.0M
2021-05-06 14.51 14.51 14.51 14.51 0.0M
2021-05-05 14.46 14.46 14.46 14.46 0.0M
2021-05-04 14.90 14.90 14.90 14.90 0.0M
2021-05-03 15.00 15.00 15.00 15.00 0.0M
2021-04-30 15.05 15.05 15.05 15.05 0.0M
2021-04-29 15.03 15.03 15.03 15.03 0.0M
2021-04-28 14.74 14.74 14.74 14.74 0.0M
2021-04-27 14.32 14.32 14.32 14.32 0.0M
2021-04-26 14.15 14.18 14.15 14.18 0.0M
2021-04-23 14.08 14.08 14.08 14.08 0.0M
2021-04-22 14.28 14.28 14.28 14.28 0.0M
2021-04-21 14.00 14.02 14.00 14.02 0.0M
2021-04-20 14.30 14.30 14.30 14.30 0.0M
2021-04-19 14.41 14.41 14.41 14.41 0.0M
2021-04-13 14.38 14.38 14.38 14.38 0.0M
2021-04-12 14.39 14.39 14.39 14.39 0.0M
2021-04-09 14.63 14.63 14.63 14.63 0.0M
2021-04-08 14.63 14.63 14.63 14.63 0.0M
2021-04-07 14.42 14.42 14.42 14.42 0.0M
2021-04-06 14.67 14.67 14.67 14.67 0.0M
2021-04-01 14.22 14.22 14.22 14.22 0.0M
2021-03-31 14.70 14.70 14.70 14.70 0.0M
2021-03-30 14.40 14.40 14.40 14.40 0.0M
2021-03-29 14.50 14.50 14.50 14.50 0.0M
2021-03-26 14.40 14.40 14.40 14.40 0.0M
2021-03-25 14.40 14.40 14.40 14.40 0.0M
2021-03-24 14.20 14.20 14.20 14.20 0.0M
2021-03-23 14.90 14.90 14.90 14.90 0.0M
2021-03-22 14.90 14.90 14.90 14.90 0.0M
2021-03-19 15.10 15.10 15.10 15.10 0.0M
2021-03-18 15.40 15.40 15.40 15.40 0.0M
2021-03-17 14.80 14.90 14.80 14.90 0.0M
2021-03-16 15.10 15.10 15.10 15.10 0.0M
2021-03-15 14.50 14.50 14.50 14.50 0.0M
2021-03-12 14.10 14.10 14.10 14.10 0.0M
2021-03-11 13.90 13.90 13.90 13.90 0.0M
2021-03-10 13.80 13.80 13.80 13.80 0.0M
2021-03-09 13.80 13.80 13.80 13.80 0.0M
2021-03-08 13.20 13.20 13.20 13.20 0.0M
2021-03-05 13.20 13.20 13.20 13.20 0.0M
2021-03-04 13.40 13.40 13.40 13.40 0.0M
2021-03-03 13.30 13.30 13.30 13.30 0.0M
2021-03-02 13.60 13.60 13.60 13.60 0.0M
2021-03-01 13.90 13.90 13.90 13.90 0.0M
2021-02-26 13.40 13.40 13.40 13.40 0.0M
2021-02-25 14.00 14.10 14.00 14.10 0.0M
2021-02-24 13.60 13.70 13.60 13.70 0.0M
2021-02-23 13.80 13.80 13.80 13.80 0.0M
2021-02-22 14.00 14.00 14.00 14.00 0.0M
2021-02-19 13.20 13.20 13.20 13.20 0.0M
2021-02-18 12.90 12.90 12.90 12.90 0.0M
2021-02-17 12.90 12.90 12.80 12.80 0.0M
2021-02-16 12.20 12.20 12.20 12.20 0.0M
2021-02-15 12.20 12.20 12.20 12.20 0.0M
2021-02-12 12.00 12.00 12.00 12.00 0.0M
2021-02-11 11.40 11.40 11.40 11.40 0.0M
2021-02-10 11.40 11.40 11.40 11.40 0.0M
2021-02-09 11.80 11.80 11.80 11.80 0.0M
2021-02-08 11.80 11.80 11.80 11.80 0.0M
2021-02-05 11.80 11.90 11.80 11.90 0.0M
2021-02-04 11.80 11.80 11.80 11.80 0.0M
2021-02-03 11.90 11.90 11.90 11.90 0.0M
2021-02-02 11.30 11.80 11.30 11.80 0.0M
2021-02-01 11.20 11.20 11.20 11.20 0.0M
2021-01-29 11.60 11.60 11.60 11.60 0.0M
2021-01-28 11.10 11.10 11.10 11.10 0.0M
2021-01-27 11.00 11.00 11.00 11.00 0.0M
2021-01-26 11.40 11.40 11.40 11.40 0.0M
2021-01-25 11.80 11.80 11.80 11.80 0.0M
2021-01-22 11.90 11.90 11.90 11.90 0.0M
2021-01-21 12.30 12.30 12.30 12.30 0.0M
2021-01-20 12.10 12.10 12.10 12.10 0.0M
2021-01-19 12.10 12.10 12.10 12.10 0.0M
2021-01-18 12.10 12.10 12.10 12.10 0.0M
2021-01-15 12.30 12.30 12.30 12.30 0.0M
2021-01-14 12.10 12.10 12.10 12.10 0.0M
2021-01-13 11.90 11.90 11.90 11.90 0.0M
2021-01-12 11.80 11.80 11.80 11.80 0.0M
2021-01-11 12.00 12.00 12.00 12.00 0.0M
2021-01-08 12.10 12.10 12.00 12.00 0.0M
2021-01-07 12.00 12.00 12.00 12.00 0.0M
2021-01-06 11.20 11.20 11.20 11.20 0.0M
2021-01-05 11.50 11.50 11.50 11.50 0.0M
2021-01-04 11.90 11.90 11.90 11.90 0.0M