Canada markets closed

Booking Holdings Inc. (PCE1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3,721.00-33.00 (-0.88%)
As of 08:09AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20243,721.003,721.003,721.003,721.003,721.001
Jun 28, 20243,751.003,767.003,744.003,754.003,754.0023
Jun 27, 20243,715.003,749.003,715.003,749.003,749.006
Jun 26, 20243,750.003,768.003,750.003,768.003,768.001
Jun 25, 20243,699.003,755.003,699.003,755.003,755.0021
Jun 24, 20243,720.003,731.003,720.003,727.003,727.0027
Jun 21, 20243,704.003,704.003,704.003,704.003,704.003
Jun 20, 20243,730.003,730.003,712.003,729.003,729.0013
Jun 19, 20243,700.003,770.003,700.003,716.003,716.0024
Jun 18, 20243,680.003,706.003,680.003,706.003,706.0016
Jun 17, 20243,620.003,620.003,617.003,617.003,617.004
Jun 14, 20243,590.003,597.003,590.003,597.003,597.003
Jun 13, 20243,600.003,604.003,571.003,571.003,571.007
Jun 12, 20243,532.003,578.003,532.003,578.003,578.003
Jun 11, 20243,505.003,505.003,505.003,505.003,505.00-
Jun 10, 20243,532.003,551.003,500.003,500.003,500.004
Jun 07, 20243,481.003,510.003,481.003,495.003,495.009
Jun 07, 20248.75 Dividend
Jun 06, 20243,509.003,537.003,509.003,537.003,528.254
Jun 05, 20243,493.003,498.003,493.003,495.003,486.354
Jun 04, 20243,436.003,480.003,436.003,480.003,471.396
Jun 03, 20243,470.003,480.003,447.003,447.003,438.472
May 31, 20243,452.003,452.003,452.003,452.003,443.46-
May 30, 20243,425.003,432.003,425.003,432.003,423.512
May 29, 20243,468.003,471.003,468.003,471.003,462.413
May 28, 20243,488.003,488.003,488.003,488.003,479.37-
May 27, 20243,486.003,491.003,486.003,490.003,481.3710
May 24, 20243,465.003,483.003,465.003,481.003,472.394
May 23, 20243,551.003,551.003,508.003,508.003,499.322
May 22, 20243,511.003,547.003,511.003,547.003,538.236
May 21, 20243,463.003,501.003,463.003,501.003,492.341
May 20, 20243,401.003,427.003,401.003,427.003,418.521
May 17, 20243,455.003,455.003,407.003,407.003,398.572
May 16, 20243,474.003,474.003,454.003,454.003,445.462
May 15, 20243,474.003,493.003,474.003,493.003,484.361
May 14, 20243,457.003,500.003,457.003,500.003,491.3410
May 13, 20243,555.003,555.003,530.003,541.003,532.249
May 10, 20243,518.003,531.003,515.003,531.003,522.2614
May 09, 20243,380.003,490.003,380.003,490.003,481.372
May 08, 20243,345.003,345.003,345.003,345.003,336.73-
May 07, 20243,339.003,339.003,313.003,319.003,310.793
May 06, 20243,330.003,349.003,290.003,290.003,281.865
May 03, 20243,293.003,445.003,293.003,445.003,436.481
May 02, 20243,190.003,196.003,186.003,196.003,188.09101
Apr 30, 20243,290.003,290.003,250.003,250.003,241.9623
Apr 29, 20243,285.003,285.003,265.003,265.003,256.924
Apr 26, 20243,263.003,263.003,263.003,263.003,254.93-
Apr 25, 20243,229.003,229.003,229.003,229.003,221.01-
Apr 24, 20243,316.003,316.003,305.003,305.003,296.825
Apr 23, 20243,236.003,275.003,236.003,275.003,266.9010
Apr 22, 20243,210.003,220.003,210.003,220.003,212.035
Apr 19, 20243,181.003,181.003,181.003,181.003,173.13-
Apr 18, 20243,229.003,229.003,222.003,222.003,214.035
Apr 17, 20243,253.003,256.003,241.003,241.003,232.9810
Apr 16, 20243,271.003,271.003,264.003,264.003,255.9320
Apr 15, 20243,321.003,338.003,321.003,338.003,329.742
Apr 12, 20243,386.003,400.003,386.003,400.003,391.593
Apr 11, 20243,326.003,364.003,326.003,360.003,351.696
Apr 10, 20243,289.003,296.003,289.003,296.003,287.851
Apr 09, 20243,308.003,333.003,260.003,278.003,269.8945
Apr 08, 20243,337.003,342.003,328.003,342.003,333.737
Apr 05, 20243,251.003,316.003,251.003,316.003,307.8017
Apr 04, 20243,347.003,361.003,347.003,357.003,348.7012
Apr 03, 20243,293.003,333.003,293.003,314.003,305.802
Apr 02, 20243,334.003,334.003,304.003,304.003,295.831
Mar 28, 20243,374.003,374.003,374.003,374.003,365.65-
Mar 27, 20243,380.003,393.003,380.003,393.003,384.619
Mar 26, 20243,338.003,338.003,338.003,338.003,329.74-
Mar 25, 20243,353.003,376.003,297.003,297.003,288.8421
Mar 22, 20243,356.003,374.003,340.003,366.003,357.677
Mar 21, 20243,284.003,360.003,284.003,350.003,341.7117
Mar 20, 20243,221.003,300.003,221.003,300.003,291.8416
Mar 19, 20243,158.003,170.003,158.003,166.003,158.1713
Mar 18, 20243,147.003,147.003,142.003,142.003,134.233
Mar 15, 20243,212.003,219.003,140.003,140.003,132.238
Mar 14, 20243,197.003,217.003,197.003,217.003,209.041
Mar 13, 20243,201.003,201.003,191.003,191.003,183.1115
Mar 12, 20243,211.003,220.003,211.003,211.003,203.0620
Mar 11, 20243,175.003,214.003,175.003,214.003,206.051
Mar 08, 20243,161.003,189.003,161.003,189.003,181.1133
Mar 07, 20243,111.003,147.003,111.003,147.003,139.215
Mar 07, 20248.75 Dividend
Mar 06, 20243,155.003,158.003,149.003,158.003,141.466
Mar 05, 20243,175.003,190.003,150.003,152.003,135.4924
Mar 04, 20243,239.003,249.003,191.003,217.003,200.159
Mar 01, 20243,210.003,225.003,199.003,203.003,186.2227
Feb 29, 20243,215.003,233.003,205.003,231.003,214.0818
Feb 28, 20243,200.003,223.003,200.003,223.003,206.1231
Feb 27, 20243,211.003,227.003,208.003,208.003,191.202
Feb 26, 20243,234.003,281.003,234.003,277.003,259.849
Feb 23, 20243,223.003,309.003,223.003,265.003,247.9028
Feb 22, 20243,500.003,600.003,499.003,600.003,581.1417
Feb 21, 20243,403.003,450.003,403.003,439.003,420.9940
Feb 20, 20243,401.003,441.003,401.003,441.003,422.989
Feb 19, 20243,442.003,496.003,402.003,402.003,384.187
Feb 16, 20243,460.003,487.003,460.003,473.003,454.81202
Feb 15, 20243,478.003,504.003,459.003,459.003,440.888
Feb 14, 20243,490.003,510.003,469.003,469.003,450.8323
Feb 13, 20243,501.003,501.003,499.003,499.003,480.673
Feb 12, 20243,467.003,510.003,467.003,510.003,491.627
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...