XETRA - Delayed Quote EUR

Airbnb, Inc. (6Z1.DE)

Compare
136.38
+2.72
+(2.04%)
At close: March 3 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025134.06137.16132.80136.38136.38322
Feb 28, 2025133.82135.30133.54133.66133.66310
Feb 27, 2025137.52138.00137.52137.58137.5893
Feb 26, 2025135.22138.30135.14137.50137.50964
Feb 25, 2025137.80138.24133.98134.40134.40580
Feb 24, 2025140.02141.08136.06138.88138.881,338
Feb 21, 2025146.04146.04146.04146.04146.04-
Feb 20, 2025150.10150.78146.04146.04146.041,559
Feb 19, 2025153.16154.64149.88150.10150.10576
Feb 18, 2025152.86152.86152.86152.86152.86-
Feb 17, 2025151.30153.58151.30152.86152.861,864
Feb 14, 2025153.00155.62149.40153.64153.6414,077
Feb 13, 2025134.76135.00133.50133.58133.58710
Feb 12, 2025129.24132.80128.18132.70132.70219
Feb 11, 2025130.56131.00130.12130.74130.74203
Feb 10, 2025131.58131.58131.58131.58131.58-
Feb 7, 2025128.96134.30128.90131.58131.581,226
Feb 6, 2025125.12127.78125.06127.42127.42232
Feb 5, 2025125.28125.50123.42124.46124.46441
Feb 4, 2025125.56126.66124.54126.66126.66534
Feb 3, 2025126.26127.12124.24126.60126.601,283
Jan 31, 2025126.50128.64126.48128.26128.26438
Jan 30, 2025128.04128.68126.48126.80126.80784
Jan 29, 2025125.24128.02124.86127.80127.80982
Jan 28, 2025124.02124.56122.08123.74123.74759
Jan 27, 2025120.24122.00118.60121.66121.66967
Jan 24, 2025127.26127.26127.26127.26127.26-
Jan 23, 2025127.18128.00126.52127.26127.26630
Jan 22, 2025127.50129.18127.48128.22128.22145
Jan 21, 2025127.98127.98127.98127.98127.98-
Jan 20, 2025127.98127.98127.98127.98127.98-
Jan 17, 2025127.98127.98127.98127.98127.98-
Jan 16, 2025128.30128.92127.30127.98127.98654
Jan 15, 2025124.10128.74123.80128.44128.44515
Jan 14, 2025125.94126.80125.18125.28125.28232
Jan 13, 2025125.70126.98125.00125.86125.86769
Jan 10, 2025126.10128.16126.10126.86126.861,467
Jan 9, 2025125.66127.08125.30126.40126.407
Jan 8, 2025128.58128.58128.58128.58128.58-
Jan 7, 2025130.02130.18128.46128.58128.58129
Jan 6, 2025131.40133.00130.38130.46130.46725
Jan 3, 2025128.12130.30127.86130.30130.30557
Jan 2, 2025127.08130.12127.08129.16129.16831
Dec 30, 2024126.02128.02125.52126.74126.74-
Dec 27, 2024128.34129.68126.88127.86127.86760
Dec 23, 2024128.30130.00127.52127.86127.861,003
Dec 20, 2024122.22128.42121.94128.42128.42563
Dec 19, 2024122.74125.50121.10123.96123.96460
Dec 18, 2024125.00126.46124.62125.52125.52580
Dec 17, 2024124.54126.42123.82125.38125.38344
Dec 16, 2024125.42126.52123.26126.38126.38957
Dec 13, 2024131.08131.08127.06127.14127.14253
Dec 12, 2024131.70132.42129.66132.16132.16686
Dec 11, 2024132.08133.00131.06132.62132.62209
Dec 10, 2024130.32130.32130.32130.32130.32-
Dec 9, 2024130.08131.24129.48130.32130.32296
Dec 6, 2024128.00130.58128.00130.12130.12461
Dec 5, 2024131.90131.90130.42130.42130.4222
Dec 4, 2024131.20131.34130.98131.34131.34156
Dec 3, 2024130.66131.24129.64131.24131.2453
Dec 2, 2024129.38130.32129.00129.84129.84247
Nov 29, 2024131.00131.48129.54129.54129.54284
Nov 28, 2024130.86130.86130.86130.86130.86-
Nov 27, 2024133.30133.30130.86130.86130.86132
Nov 26, 2024133.98134.36132.94134.00134.001,097
Nov 25, 2024133.02133.02133.02133.02133.02-
Nov 22, 2024126.00135.00126.00133.02133.021,484
Nov 21, 2024127.48128.36126.06127.22127.22613
Nov 20, 2024123.64128.08123.62128.00128.00674
Nov 19, 2024125.40125.40123.38123.92123.92146
Nov 18, 2024128.94128.94128.94128.94128.94-
Nov 15, 2024128.94128.94128.94128.94128.94-
Nov 14, 2024125.82128.94125.56128.94128.94412
Nov 13, 2024125.90126.80125.44126.80126.80896
Nov 12, 2024127.26128.04125.98127.00127.001,006
Nov 11, 2024126.30129.94126.20129.94129.941,844
Nov 8, 2024131.68131.68124.14126.84126.846,892
Nov 7, 2024131.54134.90131.02134.38134.381,567
Nov 6, 2024131.02133.32130.10130.10130.102,064
Nov 5, 2024125.76129.10125.76128.64128.641,609
Nov 4, 2024124.68126.22124.56125.64125.64197
Nov 1, 2024123.98125.70122.38125.62125.62732
Oct 31, 2024126.22127.38124.66125.54125.543,323
Oct 30, 2024126.70127.46126.70127.16127.16109
Oct 29, 2024125.38127.40125.20127.40127.401,255
Oct 28, 2024124.96126.24124.96125.68125.68325
Oct 25, 2024122.98124.80122.96124.80124.80194
Oct 24, 2024122.44123.94121.70122.98122.98351
Oct 23, 2024125.90125.90124.52124.52124.52309
Oct 22, 2024126.26126.70125.48125.58125.58311
Oct 21, 2024125.42126.00124.82125.44125.44450
Oct 18, 2024125.88126.00125.00125.00125.00686
Oct 17, 2024124.80125.90124.70125.90125.90383
Oct 16, 2024121.44125.06121.08124.04124.041,063
Oct 15, 2024122.72123.42122.04122.32122.32294
Oct 14, 2024122.68123.46122.24122.84122.84-
Oct 11, 2024120.68123.10120.68122.74122.7454
Oct 10, 2024123.72124.62122.54122.54122.54807
Oct 9, 2024120.34122.72119.98122.72122.72595
Oct 8, 2024119.04119.04119.04119.04119.04-
Oct 7, 2024118.02119.44117.16119.04119.04214
Oct 4, 2024113.50117.44113.50116.84116.84759
Oct 3, 2024113.78114.00112.90113.40113.40193
Oct 2, 2024114.00114.00112.88113.22113.22124
Oct 1, 2024114.14114.14112.00112.44112.44434
Sep 30, 2024114.40115.12113.04113.70113.701,634
Sep 27, 2024116.10117.60115.02115.02115.021,666
Sep 26, 2024118.62119.20115.80115.80115.80286
Sep 25, 2024117.42117.50116.94117.30117.30125
Sep 24, 2024116.02117.34116.02116.86116.86662
Sep 23, 2024117.84118.50116.96117.26117.26974
Sep 20, 2024115.12117.30114.80117.20117.201,175
Sep 19, 2024111.72117.50111.04117.40117.40561
Sep 18, 2024110.36111.04109.12110.18110.18226
Sep 17, 2024106.00111.00106.00110.02110.021,225
Sep 16, 2024106.14106.14105.60105.90105.90123
Sep 13, 2024104.72104.72104.72104.72104.72-
Sep 12, 2024105.76106.10104.64104.72104.72258
Sep 11, 2024103.68104.44102.96103.22103.22473
Sep 10, 2024105.42105.42103.68103.68103.6819
Sep 9, 2024103.98105.92103.98105.58105.581,165
Sep 6, 2024104.24105.50102.96103.38103.38742
Sep 5, 2024102.58104.54102.58104.04104.04591
Sep 4, 2024103.74104.28102.84103.94103.94479
Sep 3, 2024106.12106.40105.32105.50105.5069
Sep 2, 2024106.56107.00105.60106.30106.30452
Aug 30, 2024105.72106.30105.58105.64105.64646
Aug 29, 2024105.56107.42105.38106.44106.44550
Aug 28, 2024104.50105.16104.20104.38104.38603
Aug 27, 2024103.80105.18103.24104.66104.66788
Aug 26, 2024105.76105.76103.58103.82103.821,500
Aug 23, 2024104.52105.52104.34105.52105.52491
Aug 22, 2024105.58106.00104.80104.80104.80118
Aug 21, 2024105.70106.10105.32105.42105.42345
Aug 20, 2024107.84108.48106.46106.64106.64795
Aug 19, 2024106.40106.82105.00106.76106.76890
Aug 16, 2024109.02109.02106.00106.18106.182,428
Aug 15, 2024106.56108.32105.90106.26106.26295
Aug 14, 2024106.56106.80106.00106.44106.441,215
Aug 13, 2024103.52105.96103.52105.96105.96541
Aug 12, 2024104.62104.62104.62104.62104.62-
Aug 9, 2024105.98106.34103.42104.62104.621,271
Aug 8, 2024103.86106.14102.94105.60105.601,205
Aug 7, 2024100.68105.0499.72104.50104.508,459
Aug 6, 2024115.16119.14115.16118.36118.361,511
Aug 5, 2024113.98113.98107.00113.38113.384,184
Aug 2, 2024120.00120.84116.64116.96116.963,140
Aug 1, 2024129.72129.82125.14125.14125.14255
Jul 31, 2024129.40131.20129.14130.32130.32453
Jul 30, 2024129.18130.32129.18129.26129.2679
Jul 29, 2024129.88130.64129.60130.34130.34239
Jul 26, 2024130.50131.22128.52128.52128.52322
Jul 25, 2024133.28133.28127.38129.16129.16533
Jul 24, 2024135.62137.10132.62133.02133.02931
Jul 23, 2024137.84138.94137.24137.72137.72450
Jul 22, 2024136.80137.00135.38136.26136.26417
Jul 19, 2024135.18136.82134.32135.96135.96279
Jul 18, 2024135.60137.38135.18135.18135.18282
Jul 17, 2024137.50137.84135.50135.66135.66754
Jul 16, 2024135.04137.82134.20137.82137.82812
Jul 15, 2024135.90135.96133.76134.74134.74869
Jul 12, 2024134.98135.46134.18134.76134.76411
Jul 11, 2024139.74140.08137.36137.36137.36785
Jul 10, 2024140.84141.38139.26139.26139.26233
Jul 9, 2024140.42143.70140.42143.70143.70357
Jul 8, 2024140.88141.02139.98139.98139.98350
Jul 5, 2024141.06141.18140.50140.50140.50311
Jul 4, 2024142.40142.40139.76140.92140.926
Jul 3, 2024143.68143.74141.46141.46141.46202
Jul 2, 2024142.40143.48139.98143.48143.48234
Jul 1, 2024142.00142.08140.00140.40140.40156
Jun 28, 2024142.06142.46141.18142.10142.10475
Jun 27, 2024140.82140.82140.82140.82140.82-
Jun 26, 2024140.82140.82140.82140.82140.82-
Jun 25, 2024138.80141.18138.00140.82140.82460
Jun 24, 2024139.70139.80138.40139.32139.32354
Jun 21, 2024136.72140.38136.72138.04138.041,631
Jun 20, 2024138.48138.60137.50138.56138.56140
Jun 19, 2024138.30138.54136.80137.66137.6685
Jun 18, 2024138.66138.66138.66138.66138.66-
Jun 17, 2024136.66140.00136.16138.66138.66520
Jun 14, 2024136.18136.18135.56135.58135.58731
Jun 13, 2024137.80138.50134.00134.92134.92608
Jun 12, 2024137.70138.62137.16137.88137.88389
Jun 11, 2024137.26138.46137.26137.78137.78194
Jun 10, 2024135.50136.92135.42136.92136.92651
Jun 7, 2024135.56135.56134.64135.16135.16892
Jun 6, 2024133.78136.28133.70136.28136.28303
Jun 5, 2024135.98136.02134.46134.46134.46223
Jun 4, 2024133.76135.66133.38135.32135.32254
Jun 3, 2024134.40135.22133.88133.88133.88330
May 31, 2024133.64134.52132.00132.28132.28364
May 30, 2024134.42135.78134.26135.58135.58747
May 29, 2024135.06135.18134.16135.18135.18273
May 28, 2024133.12135.78133.12135.44135.44672
May 27, 2024134.56134.56132.10132.10132.1086
May 24, 2024130.82134.40130.58133.96133.96138
May 23, 2024132.16132.40131.80132.30132.30301
May 22, 2024133.04133.52132.20132.44132.44109
May 21, 2024134.92134.92133.52133.56133.56333
May 20, 2024134.34134.70133.80134.70134.70183
May 17, 2024135.20135.78134.92135.28135.2884
May 16, 2024134.42135.38133.70135.38135.38209
May 15, 2024135.92135.92133.30133.68133.68367
May 14, 2024137.84138.24135.80136.68136.68557
May 13, 2024136.32137.48135.00136.42136.421,453
May 10, 2024137.00137.76134.84134.98134.98924
May 9, 2024134.90137.46133.20137.42137.425,023
May 8, 2024148.44149.32146.30147.24147.24294
May 7, 2024150.82150.90149.64150.18150.18368
May 6, 2024148.98150.20148.98150.02150.02471
May 3, 2024146.22151.58145.68150.18150.182,367
May 2, 2024147.70148.20144.22144.86144.86409
Apr 30, 2024150.98150.98150.00150.74150.74117
Apr 29, 2024153.44154.06151.02151.02151.0219
Apr 26, 2024151.38154.40150.88154.06154.06169
Apr 25, 2024150.50152.80149.24149.76149.76746
Apr 24, 2024152.40153.96151.36151.72151.72607
Apr 23, 2024147.46149.44145.76149.28149.28906
Apr 22, 2024146.58146.60144.32145.40145.40219
Apr 19, 2024148.42149.98145.12148.66148.661,917
Apr 18, 2024147.90152.40147.58152.02152.02245
Apr 17, 2024146.58148.60146.58148.10148.10182
Apr 16, 2024145.52147.82145.10147.36147.361,025
Apr 15, 2024150.96152.18149.62150.38150.38912
Apr 12, 2024153.84155.00149.92150.76150.76723
Apr 11, 2024149.30151.86146.66151.86151.86254
Apr 10, 2024150.50150.96148.08149.46149.46214
Apr 9, 2024148.04148.72147.00148.48148.48822
Apr 8, 2024148.48149.64147.50148.18148.18738
Apr 5, 2024146.24149.36146.24148.60148.60548
Apr 4, 2024147.08150.22146.36149.92149.92356
Apr 3, 2024147.84148.62147.48148.62148.62245
Apr 2, 2024151.98152.00147.68148.16148.16947
Mar 28, 2024153.50154.24152.52152.52152.52302
Mar 27, 2024153.88156.08153.50153.50153.501,920
Mar 26, 2024155.60156.12155.38155.92155.92247
Mar 25, 2024154.86155.34153.88154.20154.203,493
Mar 22, 2024155.28155.60154.38155.42155.42302
Mar 21, 2024151.90156.38151.90156.38156.381,089
Mar 20, 2024148.80151.82148.22151.42151.42268
Mar 19, 2024148.18150.14148.04150.14150.14240
Mar 18, 2024147.82149.12146.88148.30148.301,102
Mar 15, 2024153.20153.20148.36148.92148.92497
Mar 14, 2024150.04152.72150.04152.64152.64559
Mar 13, 2024152.00152.56148.88152.52152.52522
Mar 12, 2024149.60151.74149.50151.10151.10482
Mar 11, 2024149.06150.70148.40149.58149.58765
Mar 8, 2024149.62152.58149.52150.40150.401,483
Mar 7, 2024149.58151.00149.44150.44150.44685
Mar 6, 2024146.62149.04146.62149.04149.04594
Mar 5, 2024144.70145.42142.88145.04145.041,368
Mar 4, 2024146.50150.00146.40147.08147.081,637

Related Tickers

E3X1.DE Expedia Group, Inc.
188.50
+0.06%
 
PCE1.DE Booking Holdings Inc.
4,749.00
+0.34%
 
0W2Y.IL Booking Holdings Inc.
5,005.09
+0.71%
 
PCE1.SG Booking Holdings Inc
4,810.00
+2.21%
 
POH1.DE Carnival Corporation & plc
20.77
+0.83%
 
CCL.L Carnival Corporation & plc
1,711.00
+0.23%
 
TRIP Tripadvisor, Inc.
14.39
-2.77%
 
TUI1.DE TUI AG
7.11
+1.63%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
BKNG Booking Holdings Inc.
4,946.15
-1.39%