Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Booking Holdings Inc. (BOOK.VI)

4,532.00
+218.00
+(5.05%)
At close: 5:32:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,510.004,547.004,509.004,532.004,532.00-
Apr 30, 20254,189.004,314.004,155.004,314.004,314.005
Apr 29, 20254,296.004,303.004,275.004,275.004,275.006
Apr 28, 20254,284.004,298.004,253.004,253.004,253.00-
Apr 25, 20254,261.004,287.004,218.004,238.004,238.005
Apr 24, 20254,153.004,214.004,118.004,193.004,193.006
Apr 23, 20254,093.004,196.004,093.004,181.004,181.0013
Apr 22, 20253,869.003,972.003,869.003,972.003,972.00-
Apr 17, 20254,039.004,039.004,013.004,013.004,013.006
Apr 16, 20253,989.004,058.003,989.004,058.004,058.006
Apr 15, 20254,039.004,060.004,015.004,060.004,060.008
Apr 14, 20254,078.004,135.004,064.004,064.004,064.006
Apr 11, 20254,004.004,004.003,912.003,924.003,924.00-
Apr 10, 20254,200.004,200.004,003.004,003.004,003.003
Apr 9, 20253,741.003,816.003,732.003,744.003,744.0024
Apr 8, 20253,926.004,050.003,926.003,982.003,982.0020
Apr 7, 20253,587.003,893.003,587.003,893.003,893.0015
Apr 4, 20254,009.004,075.003,927.004,075.004,075.003
Apr 3, 20254,172.004,172.004,017.004,017.004,017.00-
Apr 2, 20254,333.004,333.004,280.004,333.004,333.00-
Apr 1, 20254,268.004,268.004,243.004,259.004,259.00-
Mar 31, 20254,235.004,260.004,145.004,145.004,145.006
Mar 28, 20254,405.004,417.004,289.004,289.004,289.003
Mar 27, 20254,406.004,439.004,388.004,439.004,439.00-
Mar 26, 20254,418.004,441.004,410.004,416.004,416.003
Mar 25, 20254,373.004,428.004,369.004,428.004,428.00-
Mar 24, 20254,301.004,362.004,301.004,362.004,362.00-
Mar 21, 20254,221.004,232.004,202.004,232.004,232.00-
Mar 20, 20254,242.004,288.004,213.004,251.004,251.00-
Mar 19, 20254,105.004,208.004,081.004,208.004,208.003
Mar 18, 20254,170.004,170.004,088.004,113.004,113.00-
Mar 17, 20254,092.004,147.004,086.004,147.004,147.00-
Mar 14, 20253,979.004,057.003,979.004,057.004,057.00-
Mar 13, 20254,027.004,035.003,993.003,993.003,993.00-
Mar 12, 20254,015.004,046.003,978.004,046.004,046.00-
Mar 11, 20254,032.004,070.003,973.004,003.004,003.0010
Mar 10, 20254,306.004,306.004,126.004,145.004,145.004
Mar 7, 2025 8.48832 Dividend
Mar 7, 20254,337.004,345.004,269.004,269.004,269.003
Mar 6, 20254,515.004,515.004,515.004,515.004,505.40-
Mar 5, 20254,637.004,637.004,515.004,515.004,505.403
Mar 4, 20254,721.004,721.004,597.004,597.004,587.236
Mar 3, 20254,823.004,824.004,746.004,746.004,735.912
Feb 28, 20254,739.004,751.004,725.004,728.004,717.952
Feb 27, 20254,857.004,857.004,784.004,784.004,773.83-
Feb 26, 20254,802.004,858.004,802.004,858.004,847.67-
Feb 25, 20254,818.004,835.004,753.004,753.004,742.893
Feb 24, 20254,777.004,833.004,775.004,833.004,822.72-
Feb 21, 20254,929.005,038.004,928.005,038.005,027.293
Feb 20, 20254,876.004,914.004,799.004,799.004,788.80-
Feb 19, 20254,925.004,953.004,862.004,862.004,851.66-
Feb 18, 20254,863.004,910.004,843.004,910.004,899.56-
Feb 17, 20254,826.004,853.004,826.004,840.004,829.71-
Feb 14, 20254,809.004,844.004,784.004,784.004,773.83-
Feb 13, 20254,827.004,865.004,787.004,795.004,784.80-
Feb 12, 20254,727.004,789.004,720.004,789.004,778.82-
Feb 11, 20254,770.004,770.004,723.004,723.004,712.96-
Feb 10, 20254,807.004,811.004,779.004,787.004,776.82-
Feb 7, 20254,686.004,806.004,663.004,806.004,795.786
Feb 6, 20254,534.004,668.004,534.004,668.004,658.07-
Feb 5, 20254,477.004,557.004,477.004,557.004,547.31-
Feb 4, 20254,555.004,555.004,519.004,538.004,528.35-
Feb 3, 20254,505.004,580.004,505.004,580.004,570.268
Jan 31, 20254,598.004,622.004,598.004,622.004,612.17-
Jan 30, 20254,549.004,578.004,549.004,558.004,548.31-
Jan 29, 20254,518.004,521.004,485.004,518.004,508.39-
Jan 28, 20254,496.004,536.004,477.004,536.004,526.36-
Jan 27, 20254,479.004,531.004,444.004,531.004,521.373
Jan 24, 20254,592.004,592.004,567.004,567.004,557.29-
Jan 23, 20254,442.004,465.004,442.004,442.004,432.56-
Jan 22, 20254,517.004,535.004,492.004,492.004,482.456
Jan 21, 20254,762.004,780.004,551.004,551.004,541.32-
Jan 20, 20254,786.004,800.004,729.004,729.004,718.95-
Jan 17, 20254,739.004,801.004,736.004,798.004,787.80-
Jan 16, 20254,709.004,721.004,701.004,721.004,710.96-
Jan 15, 20254,638.004,705.004,632.004,705.004,695.00-
Jan 14, 20254,670.004,670.004,640.004,640.004,630.13-
Jan 13, 20254,615.004,637.004,592.004,637.004,627.14-
Jan 10, 20254,722.004,722.004,621.004,621.004,611.17-
Jan 9, 20254,740.004,740.004,717.004,732.004,721.94-
Jan 8, 20254,655.004,700.004,655.004,700.004,690.01-
Jan 7, 20254,710.004,710.004,650.004,650.004,640.11-
Jan 6, 20254,754.004,772.004,722.004,722.004,711.96-
Jan 3, 20254,797.004,834.004,765.004,765.004,754.87-
Jan 2, 20254,809.004,870.004,809.004,870.004,859.65-
Dec 30, 20244,815.004,815.004,793.004,798.004,787.80-
Dec 27, 20244,890.004,890.004,832.004,832.004,821.73-
Dec 23, 20244,885.004,885.004,835.004,835.004,824.72-
Dec 20, 20244,775.004,851.004,765.004,851.004,840.696
Dec 19, 20244,760.004,800.004,758.004,788.004,777.82-
Dec 18, 20244,896.004,916.004,873.004,873.004,862.64-
Dec 17, 20244,926.004,926.004,894.004,921.004,910.54-
Dec 16, 20244,985.005,000.004,929.004,929.004,918.523
Dec 13, 20245,084.005,084.005,000.005,000.004,989.371
Dec 12, 20245,032.005,048.005,026.005,048.005,037.27-
Dec 11, 20244,903.005,032.004,903.005,032.005,021.30-
Dec 10, 20244,870.004,971.004,870.004,971.004,960.43-
Dec 9, 20245,026.005,026.004,893.004,893.004,882.60-
Dec 6, 2024 7.7367496 Dividend
Dec 6, 20245,000.005,018.004,994.005,018.005,007.33-
Dec 5, 20244,963.004,963.004,963.004,963.004,943.72-
Dec 4, 20244,979.004,979.004,963.004,963.004,943.72-
Dec 3, 20244,972.004,976.004,955.004,976.004,956.67-
Dec 2, 20244,959.004,963.004,944.004,961.004,941.72-
Nov 29, 20244,939.004,950.004,913.004,946.004,926.78-
Nov 28, 20244,985.005,008.004,948.004,948.004,928.773
Nov 27, 20244,985.004,985.004,918.004,924.004,904.873
Nov 26, 20244,895.004,917.004,874.004,917.004,897.90-
Nov 25, 20244,982.004,988.004,948.004,959.004,939.73-
Nov 22, 20244,947.005,004.004,947.004,976.004,956.67-
Nov 21, 20244,757.004,875.004,719.004,875.004,856.061
Nov 20, 20244,715.004,726.004,698.004,698.004,679.75-
Nov 19, 20244,758.004,758.004,678.004,678.004,659.82-
Nov 18, 20244,735.004,757.004,699.004,757.004,738.52-
Nov 15, 20244,685.004,709.004,685.004,707.004,688.71-
Nov 14, 20244,736.004,760.004,703.004,703.004,684.73-
Nov 13, 20244,716.004,789.004,704.004,724.004,705.652
Nov 12, 20244,770.004,776.004,719.004,719.004,700.66-
Nov 11, 20244,638.004,735.004,638.004,735.004,716.60-
Nov 8, 20244,572.004,629.004,572.004,629.004,611.01-
Nov 7, 20244,655.004,671.004,591.004,591.004,573.16-
Nov 6, 20244,654.004,718.004,639.004,639.004,620.985
Nov 5, 20244,391.004,454.004,367.004,454.004,436.69-
Nov 4, 20244,360.004,397.004,345.004,397.004,379.92-
Nov 1, 20244,279.004,381.004,279.004,364.004,347.04-
Oct 31, 20244,346.004,374.004,328.004,328.004,311.18-
Oct 30, 20244,109.004,109.004,090.004,109.004,093.03-
Oct 29, 20244,021.004,098.004,000.004,098.004,082.083
Oct 28, 20244,020.004,040.004,012.004,012.003,996.41-
Oct 25, 20244,029.004,038.004,019.004,019.004,003.38-
Oct 24, 20244,005.004,026.003,998.004,005.003,989.44-
Oct 23, 20244,050.004,057.004,009.004,009.003,993.42-
Oct 22, 20244,001.004,041.004,001.004,041.004,025.30-
Oct 21, 20243,991.004,003.003,991.004,002.003,986.45-
Oct 18, 20244,029.004,040.004,016.004,016.004,000.40-
Oct 17, 20244,008.004,045.004,000.004,045.004,029.28-
Oct 16, 20243,957.003,982.003,950.003,982.003,966.53-
Oct 15, 20243,949.003,962.003,920.003,962.003,946.61-
Oct 14, 20243,922.003,935.003,918.003,931.003,915.73-
Oct 11, 20243,919.003,932.003,913.003,920.003,904.77-
Oct 10, 20243,889.003,941.003,889.003,941.003,925.69-
Oct 9, 20243,855.003,915.003,855.003,915.003,899.79-
Oct 8, 20243,799.003,868.003,773.003,868.003,852.973
Oct 7, 20243,808.003,859.003,802.003,859.003,844.01-
Oct 4, 20243,717.003,792.003,717.003,792.003,777.271
Oct 3, 20243,733.003,733.003,704.003,727.003,712.52-
Oct 2, 20243,696.003,726.003,686.003,726.003,711.521
Oct 1, 20243,780.003,805.003,707.003,707.003,692.60-
Sep 30, 20243,796.003,798.003,761.003,761.003,746.39-
Sep 27, 20243,823.003,823.003,801.003,801.003,786.23-
Sep 26, 20243,762.003,773.003,740.003,770.003,755.353
Sep 25, 20243,720.003,741.003,720.003,741.003,726.46-
Sep 24, 20243,689.003,728.003,680.003,728.003,713.51-
Sep 23, 20243,649.003,673.003,649.003,659.003,644.78-
Sep 20, 20243,590.003,628.003,579.003,628.003,613.90-
Sep 19, 20243,643.003,673.003,617.003,617.003,602.95-
Sep 18, 20243,644.003,644.003,621.003,621.003,606.93-
Sep 17, 20243,578.003,622.003,578.003,622.003,607.93-
Sep 16, 20243,542.003,579.003,541.003,579.003,565.09-
Sep 13, 20243,495.003,534.003,495.003,534.003,520.27-
Sep 12, 20243,484.003,484.003,464.003,483.003,469.471
Sep 11, 20243,457.003,483.003,399.003,399.003,385.79-
Sep 10, 20243,440.003,475.003,440.003,475.003,461.50-
Sep 9, 20243,379.003,398.003,379.003,385.003,371.85-
Sep 6, 2024 7.7367496 Dividend
Sep 6, 20243,361.003,398.003,361.003,362.003,348.94-
Sep 5, 20243,405.003,405.003,405.003,405.003,383.05-
Sep 4, 20243,395.003,419.003,395.003,405.003,383.05-
Sep 3, 20243,532.003,532.003,504.003,504.003,481.42-
Sep 2, 20243,538.003,538.003,532.003,533.003,510.23-
Aug 30, 20243,534.003,550.003,520.003,520.003,497.31-
Aug 29, 20243,501.003,533.003,501.003,522.003,499.30-
Aug 28, 20243,481.003,494.003,481.003,486.003,463.53-
Aug 27, 20243,403.003,491.003,403.003,491.003,468.50-
Aug 26, 20243,426.003,444.003,407.003,407.003,385.04-
Aug 23, 20243,400.003,432.003,397.003,432.003,409.88-
Aug 22, 20243,363.003,398.003,352.003,398.003,376.10-
Aug 21, 20243,331.003,336.003,318.003,318.003,296.61-
Aug 20, 20243,347.003,349.003,331.003,331.003,309.53-
Aug 19, 20243,280.003,312.003,266.003,312.003,290.65-
Aug 16, 20243,348.003,348.003,297.003,300.003,278.73-
Aug 15, 20243,255.003,306.003,255.003,303.003,281.71-
Aug 14, 20243,243.003,248.003,237.003,247.003,226.07-
Aug 13, 20243,148.003,220.003,148.003,220.003,199.25-
Aug 12, 20243,157.003,180.003,139.003,139.003,118.771
Aug 9, 20243,137.003,152.003,106.003,144.003,123.74-
Aug 8, 20243,059.003,093.003,021.003,093.003,073.062
Aug 7, 20243,091.003,170.003,091.003,118.003,097.905
Aug 6, 20243,134.003,174.003,129.003,174.003,153.542
Aug 5, 20242,953.002,980.002,898.002,980.002,960.795
Aug 2, 20243,129.003,165.003,049.003,102.003,082.013
Aug 1, 20243,460.003,460.003,414.003,414.003,392.00-
Jul 31, 20243,478.003,481.003,459.003,459.003,436.713
Jul 30, 20243,478.003,480.003,453.003,453.003,430.74-
Jul 29, 20243,431.003,471.003,431.003,471.003,448.631
Jul 26, 20243,387.003,407.003,387.003,397.003,375.11-
Jul 25, 20243,515.003,515.003,408.003,408.003,386.03-
Jul 24, 20243,586.003,604.003,535.003,535.003,512.22-
Jul 23, 20243,583.003,623.003,583.003,619.003,595.67-
Jul 22, 20243,654.003,661.003,618.003,618.003,594.68-
Jul 19, 20243,626.003,626.003,615.003,625.003,601.64-
Jul 18, 20243,663.003,671.003,596.003,596.003,572.82-
Jul 17, 20243,747.003,759.003,714.003,714.003,690.062
Jul 16, 20243,759.003,801.003,749.003,801.003,776.50-
Jul 15, 20243,716.003,738.003,702.003,738.003,713.91-
Jul 12, 20243,628.003,682.003,628.003,682.003,658.27-
Jul 11, 20243,689.003,689.003,629.003,629.003,605.61-
Jul 10, 20243,687.003,701.003,663.003,663.003,639.39-
Jul 9, 20243,610.003,710.003,610.003,710.003,686.09-
Jul 8, 20243,618.003,641.003,618.003,641.003,617.53-
Jul 5, 20243,628.003,632.003,607.003,619.003,595.67-
Jul 4, 20243,627.003,631.003,627.003,631.003,607.60-
Jul 3, 20243,642.003,642.003,633.003,633.003,609.58-
Jul 2, 20243,614.003,626.003,614.003,626.003,602.63-
Jul 1, 20243,698.003,703.003,639.003,639.003,615.552
Jun 28, 20243,763.003,763.003,732.003,732.003,707.95-
Jun 27, 20243,722.003,747.003,722.003,747.003,722.85-
Jun 26, 20243,761.003,761.003,740.003,740.003,715.89-
Jun 25, 20243,725.003,743.003,725.003,743.003,718.88-
Jun 24, 20243,728.003,728.003,720.003,720.003,696.02-
Jun 21, 20243,715.003,715.003,709.003,709.003,685.09-
Jun 20, 20243,716.003,725.003,716.003,725.003,700.99-
Jun 19, 20243,804.003,804.003,708.003,708.003,684.10-
Jun 18, 20243,691.003,706.003,691.003,706.003,682.11-
Jun 17, 20243,629.003,629.003,619.003,619.003,595.67-
Jun 14, 20243,598.003,598.003,583.003,583.003,559.91-
Jun 13, 20243,596.003,596.003,587.003,587.003,563.88-
Jun 12, 20243,531.003,580.003,531.003,580.003,556.93-
Jun 11, 20243,529.003,542.003,529.003,542.003,519.17-
Jun 10, 20243,548.003,548.003,521.003,521.003,498.31-
Jun 7, 2024 7.7367496 Dividend
Jun 7, 20243,504.003,504.003,500.003,500.003,477.44-
Jun 6, 20243,509.003,509.003,509.003,509.003,477.69-
Jun 5, 20243,500.003,509.003,500.003,509.003,477.69-
Jun 4, 20243,438.003,478.003,438.003,478.003,446.97-
Jun 3, 20243,478.003,478.003,440.003,440.003,409.31-
May 31, 20243,480.003,480.003,431.003,431.003,400.39-
May 30, 20243,436.003,447.003,436.003,447.003,416.24-
May 29, 20243,479.003,479.003,465.003,465.003,434.08-
May 28, 20243,501.003,501.003,495.003,495.003,463.81-
May 27, 20243,504.003,505.003,504.003,505.003,473.73-
May 24, 20243,485.003,494.003,485.003,487.003,455.893
May 23, 20243,548.003,553.003,505.003,505.003,473.731
May 22, 20243,518.003,539.003,518.003,539.003,507.42-
May 21, 20243,465.003,498.003,465.003,498.003,466.79-
May 20, 20243,409.003,426.003,409.003,426.003,395.433
May 17, 20243,440.003,440.003,421.003,421.003,390.48-
May 16, 20243,478.003,484.003,478.003,484.003,452.91-
May 15, 20243,480.003,480.003,468.003,468.003,437.06-
May 14, 20243,517.003,517.003,461.003,461.003,430.125
May 13, 20243,542.003,542.003,473.003,473.003,442.01-
May 10, 20243,488.003,522.003,488.003,522.003,490.57-
May 9, 20243,387.003,473.003,387.003,473.003,442.01-
May 8, 20243,353.003,388.003,353.003,388.003,357.77-
May 7, 20243,320.003,350.003,320.003,350.003,320.11-
May 6, 20243,343.003,343.003,292.003,292.003,262.63-
May 3, 20243,320.003,393.003,320.003,393.003,362.733
May 2, 20243,203.003,203.003,182.003,182.003,153.61-