New Zealand markets open in 24 minutes

Booking Holdings Inc. (PCE1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3,754.00+5.00 (+0.13%)
At close: 04:02PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,751.003,767.003,744.003,754.003,754.0023
27 Jun 20243,715.003,749.003,715.003,749.003,749.006
26 Jun 20243,750.003,768.003,750.003,768.003,768.001
25 Jun 20243,699.003,755.003,699.003,755.003,755.0021
24 Jun 20243,720.003,731.003,720.003,727.003,727.0027
21 Jun 20243,704.003,704.003,704.003,704.003,704.003
20 Jun 20243,730.003,730.003,712.003,729.003,729.0013
19 Jun 20243,700.003,770.003,700.003,716.003,716.0024
18 Jun 20243,680.003,706.003,680.003,706.003,706.0016
17 Jun 20243,620.003,620.003,617.003,617.003,617.004
14 Jun 20243,590.003,597.003,590.003,597.003,597.003
13 Jun 20243,600.003,604.003,571.003,571.003,571.007
12 Jun 20243,532.003,578.003,532.003,578.003,578.003
11 Jun 20243,505.003,505.003,505.003,505.003,505.00-
10 Jun 20243,532.003,551.003,500.003,500.003,500.004
07 Jun 20243,481.003,510.003,481.003,495.003,495.009
07 Jun 20248.75 Dividend
06 Jun 20243,509.003,537.003,509.003,537.003,528.254
05 Jun 20243,493.003,498.003,493.003,495.003,486.354
04 Jun 20243,436.003,480.003,436.003,480.003,471.396
03 Jun 20243,470.003,480.003,447.003,447.003,438.472
31 May 20243,452.003,452.003,452.003,452.003,443.46-
30 May 20243,425.003,432.003,425.003,432.003,423.512
29 May 20243,468.003,471.003,468.003,471.003,462.413
28 May 20243,488.003,488.003,488.003,488.003,479.37-
27 May 20243,486.003,491.003,486.003,490.003,481.3710
24 May 20243,465.003,483.003,465.003,481.003,472.394
23 May 20243,551.003,551.003,508.003,508.003,499.322
22 May 20243,511.003,547.003,511.003,547.003,538.236
21 May 20243,463.003,501.003,463.003,501.003,492.341
20 May 20243,401.003,427.003,401.003,427.003,418.521
17 May 20243,455.003,455.003,407.003,407.003,398.572
16 May 20243,474.003,474.003,454.003,454.003,445.462
15 May 20243,474.003,493.003,474.003,493.003,484.361
14 May 20243,457.003,500.003,457.003,500.003,491.3410
13 May 20243,555.003,555.003,530.003,541.003,532.249
10 May 20243,518.003,531.003,515.003,531.003,522.2614
09 May 20243,380.003,490.003,380.003,490.003,481.372
08 May 20243,345.003,345.003,345.003,345.003,336.73-
07 May 20243,339.003,339.003,313.003,319.003,310.793
06 May 20243,330.003,349.003,290.003,290.003,281.865
03 May 20243,293.003,445.003,293.003,445.003,436.481
02 May 20243,190.003,196.003,186.003,196.003,188.09101
30 Apr 20243,290.003,290.003,250.003,250.003,241.9623
29 Apr 20243,285.003,285.003,265.003,265.003,256.924
26 Apr 20243,263.003,263.003,263.003,263.003,254.93-
25 Apr 20243,229.003,229.003,229.003,229.003,221.01-
24 Apr 20243,316.003,316.003,305.003,305.003,296.825
23 Apr 20243,236.003,275.003,236.003,275.003,266.9010
22 Apr 20243,210.003,220.003,210.003,220.003,212.035
19 Apr 20243,181.003,181.003,181.003,181.003,173.13-
18 Apr 20243,229.003,229.003,222.003,222.003,214.035
17 Apr 20243,253.003,256.003,241.003,241.003,232.9810
16 Apr 20243,271.003,271.003,264.003,264.003,255.9320
15 Apr 20243,321.003,338.003,321.003,338.003,329.742
12 Apr 20243,386.003,400.003,386.003,400.003,391.593
11 Apr 20243,326.003,364.003,326.003,360.003,351.696
10 Apr 20243,289.003,296.003,289.003,296.003,287.851
09 Apr 20243,308.003,333.003,260.003,278.003,269.8945
08 Apr 20243,337.003,342.003,328.003,342.003,333.737
05 Apr 20243,251.003,316.003,251.003,316.003,307.8017
04 Apr 20243,347.003,361.003,347.003,357.003,348.7012
03 Apr 20243,293.003,333.003,293.003,314.003,305.802
02 Apr 20243,334.003,334.003,304.003,304.003,295.831
28 Mar 20243,374.003,374.003,374.003,374.003,365.65-
27 Mar 20243,380.003,393.003,380.003,393.003,384.619
26 Mar 20243,338.003,338.003,338.003,338.003,329.74-
25 Mar 20243,353.003,376.003,297.003,297.003,288.8421
22 Mar 20243,356.003,374.003,340.003,366.003,357.677
21 Mar 20243,284.003,360.003,284.003,350.003,341.7117
20 Mar 20243,221.003,300.003,221.003,300.003,291.8416
19 Mar 20243,158.003,170.003,158.003,166.003,158.1713
18 Mar 20243,147.003,147.003,142.003,142.003,134.233
15 Mar 20243,212.003,219.003,140.003,140.003,132.238
14 Mar 20243,197.003,217.003,197.003,217.003,209.041
13 Mar 20243,201.003,201.003,191.003,191.003,183.1115
12 Mar 20243,211.003,220.003,211.003,211.003,203.0620
11 Mar 20243,175.003,214.003,175.003,214.003,206.051
08 Mar 20243,161.003,189.003,161.003,189.003,181.1133
07 Mar 20243,111.003,147.003,111.003,147.003,139.215
07 Mar 20248.75 Dividend
06 Mar 20243,155.003,158.003,149.003,158.003,141.466
05 Mar 20243,175.003,190.003,150.003,152.003,135.4924
04 Mar 20243,239.003,249.003,191.003,217.003,200.159
01 Mar 20243,210.003,225.003,199.003,203.003,186.2227
29 Feb 20243,215.003,233.003,205.003,231.003,214.0818
28 Feb 20243,200.003,223.003,200.003,223.003,206.1231
27 Feb 20243,211.003,227.003,208.003,208.003,191.202
26 Feb 20243,234.003,281.003,234.003,277.003,259.849
23 Feb 20243,223.003,309.003,223.003,265.003,247.9028
22 Feb 20243,500.003,600.003,499.003,600.003,581.1417
21 Feb 20243,403.003,450.003,403.003,439.003,420.9940
20 Feb 20243,401.003,441.003,401.003,441.003,422.989
19 Feb 20243,442.003,496.003,402.003,402.003,384.187
16 Feb 20243,460.003,487.003,460.003,473.003,454.81202
15 Feb 20243,478.003,504.003,459.003,459.003,440.888
14 Feb 20243,490.003,510.003,469.003,469.003,450.8323
13 Feb 20243,501.003,501.003,499.003,499.003,480.673
12 Feb 20243,467.003,510.003,467.003,510.003,491.627
09 Feb 20243,450.003,469.003,428.003,428.003,410.0531
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...