Hilton Worldwide

HLT
🏛️ germany →
224.00
Last Update: 2025-09-29
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
2024-12-30 237.70 240.20 237.40 237.40 0.0M
2024-12-27 243.10 243.10 239.40 239.40 0.0M
2024-12-23 241.20 241.40 237.80 240.10 0.0M
2024-12-20 236.80 239.80 233.70 239.80 0.0M
2024-12-19 232.30 237.70 232.30 236.60 0.0M
2024-12-18 240.30 240.80 235.00 235.00 0.0M
2024-12-17 241.40 241.70 238.80 240.40 0.0M
2024-12-16 239.40 243.50 239.40 241.20 0.0M
2024-12-13 246.10 246.10 240.00 240.00 0.0M
2024-12-12 245.20 246.70 242.90 245.90 0.0M
2024-12-11 243.10 247.00 242.50 245.30 0.0M
2024-12-10 238.00 239.10 237.80 239.10 0.0M
2024-12-09 246.30 247.10 238.50 238.50 0.0M
2024-12-06 239.90 243.30 239.90 243.30 0.0M
2024-12-05 239.60 242.60 238.70 242.60 0.0M
2024-12-04 240.70 241.60 239.10 239.10 0.0M
2024-12-03 237.20 239.00 236.50 239.00 0.0M
2024-12-02 239.30 242.70 239.00 239.10 0.0M
2024-11-29 236.50 236.50 236.50 236.50 0.0M
2024-11-28 239.10 239.10 234.60 237.10 0.0M
2024-11-27 241.70 241.90 237.80 237.80 0.0M
2024-11-26 243.40 243.40 240.40 241.50 0.0M
2024-11-25 244.00 245.00 241.30 242.30 0.0M
2024-11-22 243.20 243.80 242.00 243.70 0.0M
2024-11-21 237.30 240.20 237.30 240.20 0.0M
2024-11-20 236.70 236.70 236.70 236.70 0.0M
2024-11-19 236.70 236.70 235.90 235.90 0.0M
2024-11-18 237.00 237.00 235.60 235.90 0.0M
2024-11-15 234.00 238.00 233.80 233.80 0.0M
2024-11-14 240.60 241.90 238.30 239.40 0.0M
2024-11-13 238.40 240.40 238.40 239.40 0.0M
2024-11-12 234.00 236.70 234.00 234.10 0.0M
2024-11-11 231.50 236.60 231.50 234.90 0.0M
2024-11-08 227.20 232.60 227.20 231.30 0.0M
2024-11-07 228.10 230.70 228.10 228.50 0.0M
2024-11-06 222.50 230.60 222.50 228.50 0.0M
2024-11-05 215.70 215.70 215.70 215.70 0.0M
2024-11-04 218.70 218.70 213.70 214.10 0.0M
2024-11-01 218.00 220.10 218.00 220.00 0.0M
2024-10-31 222.20 222.20 216.20 216.20 0.0M
2024-10-30 221.70 221.70 220.70 220.70 0.0M
2024-10-29 217.50 221.40 217.50 220.60 0.0M
2024-10-28 220.70 220.70 220.70 220.70 0.0M
2024-10-25 218.70 219.10 218.50 218.50 0.0M
2024-10-24 215.00 218.60 215.00 217.50 0.0M
2024-10-23 218.80 221.20 210.30 215.90 0.0M
2024-10-22 217.60 220.00 216.90 219.90 0.0M
2024-10-21 220.60 220.60 218.60 219.30 0.0M
2024-10-18 221.30 221.30 220.20 220.20 0.0M
2024-10-17 220.10 221.40 218.10 221.40 0.0M
2024-10-16 217.90 217.90 217.60 217.60 0.0M
2024-10-15 219.90 219.90 215.90 217.70 0.0M
2024-10-14 218.30 218.40 217.80 217.80 0.0M
2024-10-11 216.90 218.10 213.90 218.10 0.0M
2024-10-10 218.10 218.10 215.70 215.70 0.0M
2024-10-09 215.00 216.70 215.00 216.40 0.0M
2024-10-08 210.30 213.10 210.30 213.10 0.0M
2024-10-07 214.20 214.20 212.00 212.00 0.0M
2024-10-04 211.40 213.20 211.40 213.20 0.0M
2024-10-03 209.40 209.40 209.10 209.10 0.0M
2024-10-02 205.80 207.90 205.80 207.90 0.0M
2024-10-01 208.10 208.20 206.20 207.40 0.0M
2024-09-30 211.00 211.00 206.90 206.90 0.0M
2024-09-27 207.90 211.00 207.90 209.70 0.0M
2024-09-26 205.20 207.30 205.20 207.30 0.0M
2024-09-25 202.60 202.60 202.60 202.60 0.0M
2024-09-24 200.90 204.70 200.90 204.70 0.0M
2024-09-23 200.30 203.00 200.30 202.40 0.0M
2024-09-20 203.30 203.30 203.30 203.30 0.0M
2024-09-19 198.40 201.90 198.40 201.90 0.0M
2024-09-18 197.30 199.75 197.30 199.75 0.0M
2024-09-17 195.15 195.45 195.15 195.45 0.0M
2024-09-16 196.15 198.35 196.15 196.40 0.0M
2024-09-13 195.75 195.75 195.75 195.75 0.0M
2024-09-11 189.35 190.80 189.35 190.80 0.0M
2024-09-10 193.35 193.35 193.35 193.35 0.0M
2024-09-09 191.95 197.30 191.95 197.30 0.0M
2024-09-06 193.25 193.25 192.40 192.50 0.0M
2024-09-05 193.30 193.40 192.05 193.40 0.0M
2024-09-04 192.20 193.10 192.20 193.10 0.0M
2024-09-03 197.30 197.30 196.70 196.70 0.0M
2024-09-02 199.35 199.50 197.20 197.20 0.0M
2024-08-30 195.60 196.35 195.60 196.35 0.0M
2024-08-29 198.10 198.85 198.10 198.40 0.0M
2024-08-27 194.05 194.80 193.20 194.65 0.0M
2024-08-26 195.50 195.70 194.10 194.10 0.0M
2024-08-23 195.40 196.10 195.40 196.10 0.0M
2024-08-22 195.60 195.95 195.60 195.95 0.0M
2024-08-21 192.00 192.00 191.95 191.95 0.0M
2024-08-20 192.55 195.00 191.00 191.00 0.0M
2024-08-19 193.40 193.65 191.20 192.90 0.0M
2024-08-16 193.25 193.50 193.10 193.50 0.0M
2024-08-15 190.40 192.70 190.25 191.65 0.0M
2024-08-14 185.75 187.60 185.25 186.35 0.0M
2024-08-13 188.25 189.60 186.95 186.95 0.0M
2024-08-12 187.95 190.95 187.95 188.25 0.0M
2024-08-09 188.90 189.70 188.75 189.30 0.0M
2024-08-08 184.35 189.40 184.35 189.40 0.0M
2024-08-07 192.15 192.15 185.15 187.60 0.0M
2024-08-06 185.05 190.60 185.05 190.40 0.0M
2024-08-05 184.75 188.20 180.00 183.80 0.0M
2024-08-02 190.95 190.95 184.55 187.30 0.0M
2024-08-01 197.70 199.65 192.10 192.10 0.0M
2024-07-31 203.00 203.30 197.90 198.00 0.0M
2024-07-30 202.90 204.10 202.70 202.90 0.0M
2024-07-29 198.15 201.40 198.15 201.40 0.0M
2024-07-26 196.60 199.00 196.60 199.00 0.0M
2024-07-25 196.60 196.60 194.95 194.95 0.0M
2024-07-24 204.10 204.10 198.85 199.55 0.0M
2024-07-23 203.10 204.70 201.40 204.70 0.0M
2024-07-22 202.50 202.60 200.40 200.40 0.0M
2024-07-18 200.20 202.80 200.00 202.80 0.0M
2024-07-17 205.10 205.10 200.90 200.90 0.0M
2024-07-16 206.00 209.90 203.70 209.90 0.0M
2024-07-15 204.50 205.20 202.50 204.20 0.0M
2024-07-12 201.00 201.00 198.35 198.35 0.0M
2024-07-11 203.60 203.60 199.55 201.10 0.0M
2024-07-10 197.80 201.20 197.80 201.20 0.0M
2024-07-09 197.30 201.00 197.30 201.00 0.0M
2024-07-08 197.05 199.45 197.05 197.70 0.0M
2024-07-05 200.70 200.80 196.60 197.70 0.0M
2024-07-04 200.90 200.90 200.90 200.90 0.0M
2024-07-03 201.80 201.80 199.95 200.90 0.0M
2024-07-02 200.40 200.50 197.95 199.35 0.0M
2024-07-01 203.90 203.90 199.55 199.75 0.0M
2024-06-28 202.20 203.70 202.20 203.10 0.0M
2024-06-27 197.65 197.65 197.65 197.65 0.0M
2024-06-26 199.90 199.90 199.90 199.90 0.0M
2024-06-25 204.30 205.40 200.80 200.80 0.0M
2024-06-24 203.30 203.30 199.40 200.20 0.0M
2024-06-21 205.00 205.00 201.60 201.60 0.0M
2024-06-20 202.70 204.00 202.60 203.80 0.0M
2024-06-19 202.60 202.60 198.95 198.95 0.0M
2024-06-18 198.25 201.50 198.25 200.20 0.0M
2024-06-17 198.55 199.85 194.90 199.85 0.0M
2024-06-14 195.35 198.95 194.60 195.40 0.0M
2024-06-13 194.45 197.00 193.70 197.00 0.0M
2024-06-12 193.20 195.05 193.20 194.50 0.0M
2024-06-11 189.90 189.90 189.10 189.10 0.0M
2024-06-10 186.80 190.40 186.10 190.30 0.0M
2024-06-07 186.30 186.30 185.50 185.50 0.0M
2024-06-06 184.50 184.50 184.50 184.50 0.0M
2024-06-05 183.10 186.00 183.10 186.00 0.0M
2024-06-04 179.95 184.30 179.95 184.30 0.0M
2024-06-03 183.80 186.55 183.80 184.75 0.0M
2024-05-31 184.40 184.40 184.40 184.40 0.0M
2024-05-30 179.05 181.55 178.50 181.55 0.0M
2024-05-29 183.25 185.55 181.10 181.10 0.0M
2024-05-28 186.35 186.35 183.25 184.15 0.0M
2024-05-27 185.40 185.40 185.30 185.30 0.0M
2024-05-24 183.45 187.10 183.45 187.10 0.0M
2024-05-23 189.15 189.15 186.60 186.60 0.0M
2024-05-22 187.90 190.65 187.90 189.60 0.0M
2024-05-21 190.55 190.55 188.00 188.00 0.0M
2024-05-20 186.70 190.40 186.70 189.75 0.0M
2024-05-17 190.85 190.85 187.75 187.75 0.0M
2024-05-16 186.55 189.25 186.55 187.75 0.0M
2024-05-15 191.15 191.15 188.50 189.10 0.0M
2024-05-13 194.70 194.70 190.75 191.20 0.0M
2024-05-10 187.65 193.55 187.65 193.55 0.0M
2024-05-09 184.85 186.45 183.75 186.00 0.0M
2024-05-08 186.20 186.20 186.20 186.20 0.0M
2024-05-07 184.30 187.55 184.30 185.50 0.0M
2024-05-06 182.75 184.95 182.75 184.20 0.0M
2024-05-03 184.00 184.00 184.00 184.00 0.0M
2024-05-02 185.80 185.80 184.75 185.05 0.0M
2024-04-30 189.40 189.40 189.40 189.40 0.0M
2024-04-29 190.15 190.30 188.00 188.85 0.0M
2024-04-26 192.00 192.00 190.35 190.35 0.0M
2024-04-25 188.90 191.20 188.90 190.55 0.0M
2024-04-24 187.00 192.15 187.00 191.45 0.0M
2024-04-23 184.30 184.30 182.65 182.65 0.0M
2024-04-22 184.50 184.80 184.05 184.05 0.0M
2024-04-19 185.05 187.45 182.45 182.45 0.0M
2024-04-18 186.60 189.35 186.55 186.55 0.0M
2024-04-17 190.00 190.00 187.50 187.50 0.0M
2024-04-16 192.95 193.25 190.60 191.75 0.0M
2024-04-15 191.60 197.10 191.60 196.15 0.0M
2024-04-12 199.15 199.50 193.25 193.25 0.0M
2024-04-11 193.85 198.45 193.85 197.35 0.0M
2024-04-10 191.95 195.05 191.15 194.15 0.0M
2024-04-09 194.10 196.45 194.10 195.00 0.0M
2024-04-08 193.35 196.00 193.35 195.50 0.0M
2024-04-05 191.55 195.75 191.55 195.75 0.0M
2024-04-04 197.60 197.60 193.25 193.25 0.0M
2024-04-03 196.80 196.80 196.40 196.55 0.0M
2024-04-02 199.80 199.80 195.85 195.90 0.0M
2024-03-28 197.40 199.80 197.30 198.10 0.0M
2024-03-27 198.85 198.95 195.60 197.20 0.0M
2024-03-26 194.80 195.90 194.65 195.90 0.0M
2024-03-25 196.00 196.60 193.25 194.30 0.0M
2024-03-22 195.95 195.95 195.95 195.95 0.0M
2024-03-21 191.30 195.30 191.30 195.15 0.0M
2024-03-20 193.10 193.10 190.70 190.70 0.0M
2024-03-19 191.65 191.65 190.55 190.55 0.0M
2024-03-15 191.25 191.25 188.80 188.80 0.0M
2024-03-14 190.45 192.75 189.60 189.75 0.0M
2024-03-13 188.45 188.45 188.45 188.45 0.0M
2024-03-12 188.75 188.75 188.75 188.75 0.0M
2024-03-08 187.75 187.75 187.75 187.75 0.0M
2024-03-07 188.05 188.05 184.90 186.70 0.0M
2024-03-06 186.10 189.50 186.10 187.50 0.0M
2024-03-05 184.50 187.95 184.50 186.75 0.0M
2024-03-04 187.10 187.55 186.45 186.45 0.0M
2024-03-01 187.55 190.70 187.55 188.40 0.0M
2024-02-29 189.60 189.60 187.00 187.00 0.0M
2024-02-28 189.45 189.45 188.60 189.10 0.0M
2024-02-27 185.50 188.60 185.50 186.20 0.0M
2024-02-26 190.30 190.30 187.10 187.10 0.0M
2024-02-23 188.70 188.75 185.35 188.75 0.0M
2024-02-22 185.15 187.30 185.15 187.30 0.0M
2024-02-21 183.65 183.65 181.40 182.95 0.0M
2024-02-20 182.15 184.85 181.90 182.10 0.0M
2024-02-19 184.95 185.75 181.85 185.75 0.0M
2024-02-16 181.25 181.25 181.10 181.10 0.0M
2024-02-15 179.00 182.20 179.00 182.20 0.0M
2024-02-14 179.15 179.45 176.30 179.45 0.0M
2024-02-13 181.10 181.10 175.25 176.15 0.0M
2024-02-12 179.35 179.85 179.10 179.55 0.0M
2024-02-09 181.95 182.15 178.80 179.95 0.0M
2024-02-08 180.40 185.20 179.10 180.10 0.0M
2024-02-07 182.70 184.35 176.15 182.75 0.0M
2024-02-06 181.55 181.65 180.30 180.90 0.0M
2024-02-05 181.35 182.10 179.85 180.30 0.0M
2024-02-02 179.65 181.75 179.65 181.75 0.0M
2024-02-01 178.70 178.70 176.50 177.55 0.0M
2024-01-31 179.05 179.05 177.90 178.00 0.0M
2024-01-30 179.35 179.35 179.25 179.25 0.0M
2024-01-29 178.90 179.00 176.00 177.65 0.0M
2024-01-26 178.05 178.05 177.50 177.50 0.0M
2024-01-25 176.70 176.70 176.70 176.70 0.0M
2024-01-24 173.50 173.50 172.15 172.55 0.0M
2024-01-23 174.70 174.70 173.35 173.75 0.0M
2024-01-22 173.70 173.75 172.95 172.95 0.0M
2024-01-19 169.45 173.45 169.45 171.90 0.0M
2024-01-18 169.40 170.70 169.40 170.70 0.0M
2024-01-17 165.70 168.25 165.70 168.25 0.0M
2024-01-15 167.55 167.55 163.40 163.40 0.0M
2024-01-12 167.55 167.55 165.30 165.30 0.0M
2024-01-11 165.25 167.00 164.85 167.00 0.0M
2024-01-10 166.30 166.85 166.30 166.85 0.0M
2024-01-09 167.50 167.50 165.45 165.70 0.0M
2024-01-08 165.60 166.15 164.40 166.15 0.0M
2024-01-05 164.65 165.55 164.65 165.25 0.0M
2024-01-04 165.10 165.10 165.10 165.10 0.0M
2024-01-03 164.60 164.60 164.60 164.60 0.0M
2024-01-02 165.95 167.30 163.75 163.75 0.0M