Canada markets closed

BOOKING HOLDINGS (4BKNG.TI)

TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
3,730.00-15.00 (-0.40%)
At close: 02:39PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20243,730.003,730.003,730.003,730.003,730.00-
Jun 27, 20243,723.003,723.003,723.003,745.003,745.002
Jun 26, 20243,740.003,740.003,740.003,740.003,740.00-
Jun 25, 20243,741.003,741.003,741.003,741.003,741.00-
Jun 24, 20243,720.003,720.003,720.003,720.003,720.00-
Jun 21, 20243,708.003,708.003,708.003,708.003,708.00-
Jun 20, 20243,725.003,725.003,725.003,725.003,725.00-
Jun 19, 20243,705.003,705.003,705.003,705.003,705.00-
Jun 18, 20243,704.003,704.003,704.003,704.003,704.00-
Jun 17, 20243,616.003,616.003,616.003,616.003,616.00-
Jun 14, 20243,577.003,577.003,577.003,577.003,577.00-
Jun 13, 20243,579.003,579.003,579.003,579.003,579.00-
Jun 12, 20243,582.003,582.003,582.003,582.003,582.00-
Jun 11, 20243,544.003,544.003,544.003,544.003,544.00-
Jun 10, 20243,520.003,520.003,520.003,520.003,520.00-
Jun 07, 20243,498.003,498.003,498.003,498.003,498.00-
Jun 07, 20248.04125 Dividend
Jun 06, 20243,524.003,524.003,524.003,524.003,515.96-
Jun 05, 20243,511.003,511.003,511.003,511.003,502.99-
Jun 04, 20243,478.003,478.003,478.003,478.003,470.06-
Jun 03, 20243,439.003,439.003,439.003,439.003,431.15-
May 31, 20243,431.003,431.003,431.003,431.003,423.17-
May 30, 20243,449.003,449.003,449.003,449.003,441.13-
May 29, 20243,462.003,462.003,462.003,462.003,454.10-
May 28, 20243,496.003,496.003,496.003,496.003,488.02-
May 27, 20243,520.003,520.003,520.003,479.003,471.062
May 24, 20243,483.003,483.003,483.003,483.003,475.05-
May 23, 20243,508.003,508.003,508.003,508.003,500.00-
May 22, 20243,543.003,543.003,543.003,543.003,534.92-
May 21, 20243,493.003,493.003,493.003,493.003,485.03-
May 20, 20243,421.003,421.003,421.003,421.003,413.19-
May 17, 20243,422.003,422.003,422.003,422.003,414.19-
May 16, 20243,482.003,482.003,482.003,482.003,474.05-
May 15, 20243,469.003,469.003,469.003,469.003,461.08-
May 14, 20243,466.003,466.003,466.003,466.003,458.09-
May 13, 20243,473.003,473.003,473.003,473.003,465.08-
May 10, 20243,521.003,521.003,521.003,521.003,512.97-
May 09, 20243,472.003,472.003,472.003,472.003,464.08-
May 08, 20243,385.003,385.003,385.003,385.003,377.28-
May 07, 20243,351.003,351.003,351.003,351.003,343.35-
May 06, 20243,293.003,293.003,293.003,293.003,285.49-
May 03, 20243,391.003,391.003,391.003,391.003,383.26-
May 02, 20243,188.003,188.003,188.003,188.003,180.73-
Apr 30, 20243,263.003,263.003,263.003,263.003,255.55-
Apr 29, 20243,259.003,259.003,259.003,259.003,251.56-
Apr 26, 20243,304.003,304.003,304.003,304.003,296.46-
Apr 25, 20243,267.003,267.003,267.003,267.003,259.55-
Apr 24, 20243,290.003,290.003,290.003,290.003,282.49-
Apr 23, 20243,301.003,301.003,301.003,301.003,293.47-
Apr 22, 20243,225.003,225.003,225.003,225.003,217.64-
Apr 19, 20243,229.003,229.003,229.003,229.003,221.63-
Apr 18, 20243,266.003,266.003,266.003,266.003,258.55-
Apr 17, 20243,251.003,251.003,251.003,251.003,243.58-
Apr 16, 20243,272.003,272.003,272.003,272.003,264.53-
Apr 15, 20243,322.003,322.003,322.003,322.003,314.42-
Apr 12, 20243,325.003,325.003,325.003,325.003,317.41-
Apr 11, 20243,372.003,372.003,372.003,372.003,364.31-
Apr 10, 20243,353.003,353.003,353.003,353.003,345.35-
Apr 09, 20243,289.003,289.003,289.003,289.003,281.50-
Apr 08, 20243,325.003,325.003,325.003,325.003,317.41-
Apr 05, 20243,305.003,305.003,305.003,305.003,297.46-
Apr 04, 20243,369.003,369.003,369.003,369.003,361.31-
Apr 03, 20243,357.003,357.003,357.003,357.003,349.34-
Apr 02, 20243,284.003,284.003,284.003,284.003,276.51-
Mar 28, 20243,376.003,376.003,376.003,376.003,368.30-
Mar 27, 20243,402.003,402.003,402.003,402.003,394.24-
Mar 26, 20243,374.003,374.003,374.003,374.003,366.30-
Mar 25, 20243,329.003,329.003,329.003,329.003,321.40-
Mar 22, 20243,356.003,356.003,356.003,356.003,348.34-
Mar 21, 20243,354.003,354.003,354.003,354.003,346.35-
Mar 20, 20243,274.003,274.003,274.003,274.003,266.53-
Mar 19, 20243,190.003,190.003,190.003,190.003,182.72-
Mar 18, 20243,173.003,173.003,173.003,173.003,165.76-
Mar 15, 20243,168.003,168.003,168.003,168.003,160.77-
Mar 14, 20243,232.003,232.003,232.003,232.003,224.63-
Mar 13, 20243,201.003,201.003,201.003,201.003,193.70-
Mar 12, 20243,226.003,226.003,226.003,226.003,218.64-
Mar 11, 20243,210.003,210.003,210.003,210.003,202.68-
Mar 08, 20243,185.003,185.003,185.003,185.003,177.73-
Mar 07, 20243,158.003,158.003,158.003,158.003,150.79-
Mar 07, 20248.026375 Dividend
Mar 06, 20243,148.003,148.003,148.003,148.003,132.81-
Mar 05, 20243,161.003,161.003,161.003,161.003,145.75-
Mar 04, 20243,214.003,214.003,214.003,214.003,198.49-
Mar 01, 20243,199.003,199.003,199.003,199.003,183.56-
Feb 29, 20243,234.003,234.003,234.003,234.003,218.39-
Feb 28, 20243,231.003,231.003,231.003,231.003,215.41-
Feb 27, 20243,220.003,220.003,220.003,220.003,204.46-
Feb 26, 20243,285.003,285.003,285.003,285.003,269.15-
Feb 23, 20243,265.003,265.003,265.003,265.003,249.24-
Feb 22, 20243,576.003,576.003,576.003,576.003,558.74-
Feb 21, 20243,450.003,450.003,450.003,450.003,433.35-
Feb 20, 20243,438.003,438.003,438.003,438.003,421.41-
Feb 19, 20243,451.003,451.003,451.003,451.003,434.35-
Feb 16, 20243,469.003,469.003,469.003,469.003,452.26-
Feb 15, 20243,465.003,465.003,465.003,465.003,448.28-
Feb 14, 20243,482.003,482.003,482.003,482.003,465.20-
Feb 13, 20243,507.003,507.003,507.003,507.003,490.08-
Feb 12, 20243,537.003,537.003,537.003,537.003,519.93-
Feb 09, 20243,431.003,431.003,431.003,431.003,414.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...