Trip.com Group Ltd (CLVB.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 400 |
| Jun 28, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Jun 27, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Jun 26, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jun 25, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jun 24, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| Jun 21, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jun 20, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jun 19, 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| Jun 18, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| Jun 17, 2024 | 46.81 | 47.47 | 46.81 | 47.46 | 47.46 | 400 |
| Jun 14, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Jun 13, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| Jun 12, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| Jun 11, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 10, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 07, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 06, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 05, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 04, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Jun 03, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| May 31, 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| May 30, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| May 29, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| May 28, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| May 27, 2024 | 48.39 | 49.40 | 48.39 | 49.40 | 49.40 | 200 |
| May 24, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| May 23, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| May 22, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| May 21, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| May 20, 2024 | 52.00 | 52.00 | 51.52 | 51.52 | 51.52 | 200 |
| May 17, 2024 | 51.16 | 52.24 | 51.16 | 52.24 | 52.24 | 200 |
| May 16, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| May 15, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| May 14, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| May 13, 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 20 |
| May 10, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| May 09, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| May 08, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| May 07, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| May 06, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| May 03, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| May 02, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Apr 30, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Apr 29, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| Apr 26, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Apr 25, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 24, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| Apr 23, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| Apr 22, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 19, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 18, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 17, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| Apr 16, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| Apr 15, 2024 | 46.31 | 47.60 | 46.31 | 47.60 | 47.60 | 75 |
| Apr 12, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 11, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Apr 10, 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| Apr 09, 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 08, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 05, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| Apr 04, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 03, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Apr 02, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Mar 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 26, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 25, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 22, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 21, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 20, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 19, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 18, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 15, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 14, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 13, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 12, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 11, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 08, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 07, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 06, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 04, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 01, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Feb 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Feb 28, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Feb 27, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 26, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Feb 23, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Feb 22, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Feb 21, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Feb 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Feb 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Feb 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Feb 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Feb 14, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Feb 13, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.