Berlin - Delayed Quote EUR
Trip.com Group Ltd (CLV.BE)
57.50
-0.50
(-0.86%)
At close: 8:08:43 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| May 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| May 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| May 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| May 13, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| May 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| May 8, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| May 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| May 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| May 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Apr 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Apr 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Apr 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Apr 14, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Apr 11, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Apr 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 8, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Apr 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Apr 4, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| Apr 3, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - |
| Apr 2, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Apr 1, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 31, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 28, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Mar 27, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Mar 26, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 25, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 24, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Mar 21, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Mar 20, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| Mar 19, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Mar 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Mar 17, 2025 | 0.26589003 Dividend | |||||
| Mar 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 14, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.30 | - |
| Mar 13, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.31 | - |
| Mar 12, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.31 | - |
| Mar 11, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.10 | - |
| Mar 10, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.09 | - |
| Mar 7, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.08 | - |
| Mar 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | - |
| Mar 5, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.30 | - |
| Mar 4, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 55.90 | - |
| Mar 3, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.11 | - |
| Feb 28, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.51 | - |
| Feb 27, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 55.90 | - |
| Feb 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - |
| Feb 25, 2025 | 55.60 | 55.60 | 54.20 | 54.20 | 53.91 | 100 |
| Feb 24, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.87 | - |
| Feb 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | - |
| Feb 20, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.26 | - |
| Feb 19, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.06 | - |
| Feb 18, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 62.87 | - |
| Feb 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.25 | - |
| Feb 14, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.25 | - |
| Feb 13, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.25 | - |
| Feb 12, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.26 | - |
| Feb 11, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.45 | - |
| Feb 10, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.85 | - |
| Feb 7, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.25 | - |
| Feb 6, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.45 | - |
| Feb 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.65 | - |
| Feb 4, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 69.83 | 70 |
| Feb 3, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.24 | - |
| Jan 31, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.23 | - |
| Jan 30, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.04 | - |
| Jan 29, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 67.84 | - |
| Jan 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.64 | - |
| Jan 27, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.24 | - |
| Jan 24, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.05 | - |
| Jan 23, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.27 | - |
| Jan 22, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.26 | - |
| Jan 21, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.25 | - |
| Jan 20, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.46 | - |
| Jan 17, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.46 | - |
| Jan 16, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.67 | - |
| Jan 15, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.07 | - |
| Jan 14, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.47 | - |
| Jan 13, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.47 | - |
| Jan 10, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.27 | - |
| Jan 9, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.27 | - |
| Jan 8, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.47 | - |
| Jan 7, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.27 | - |
| Jan 6, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.06 | - |
| Jan 3, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.26 | - |
| Jan 2, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 63.86 | - |
| Dec 30, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.85 | - |
| Dec 27, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.23 | - |
| Dec 23, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.44 | - |
| Dec 20, 2024 | 69.40 | 69.40 | 69.20 | 69.20 | 68.83 | 15 |
| Dec 19, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.24 | - |
| Dec 18, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.43 | - |
| Dec 17, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.24 | - |
| Dec 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.64 | - |
| Dec 13, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.03 | - |
| Dec 12, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.82 | - |
| Dec 11, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.44 | - |
| Dec 10, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.63 | - |
| Dec 9, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.25 | - |
| Dec 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.66 | - |
| Dec 5, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | - |
| Dec 4, 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.06 | - |
| Dec 3, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.47 | - |
| Dec 2, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.07 | - |
| Nov 29, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.48 | - |
| Nov 28, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.68 | - |
| Nov 27, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.08 | - |
| Nov 26, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.28 | - |
| Nov 25, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.48 | - |
| Nov 22, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.48 | - |
| Nov 21, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.48 | - |
| Nov 20, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.28 | - |
| Nov 19, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.48 | - |
| Nov 18, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.10 | - |
| Nov 15, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
| Nov 14, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.90 | - |
| Nov 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - |
| Nov 12, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.68 | - |
| Nov 11, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.47 | - |
| Nov 8, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.07 | - |
| Nov 7, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | - |
| Nov 6, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.67 | - |
| Nov 5, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.27 | - |
| Nov 4, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.27 | - |
| Nov 1, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.49 | - |
| Oct 31, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.69 | - |
| Oct 30, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.29 | - |
| Oct 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.68 | - |
| Oct 28, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.29 | - |
| Oct 25, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.50 | - |
| Oct 24, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.10 | - |
| Oct 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.70 | - |
| Oct 22, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.11 | - |
| Oct 21, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.51 | - |
| Oct 18, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.70 | - |
| Oct 17, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.11 | - |
| Oct 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | - |
| Oct 15, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.90 | - |
| Oct 14, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.49 | - |
| Oct 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.69 | - |
| Oct 10, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.29 | - |
| Oct 9, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.11 | - |
| Oct 8, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.90 | - |
| Oct 7, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.87 | - |
| Oct 4, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.47 | - |
| Oct 3, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.09 | - |
| Oct 2, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.89 | - |
| Oct 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | - |
| Sep 30, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.50 | - |
| Sep 27, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.72 | - |
| Sep 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.85 | - |
| Sep 25, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.56 | - |
| Sep 24, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.06 | - |
| Sep 23, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.87 | - |
| Sep 20, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.47 | - |
| Sep 19, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Sep 18, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | - |
| Sep 17, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.98 | - |
| Sep 16, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.98 | - |
| Sep 13, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.08 | - |
| Sep 12, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.47 | - |
| Sep 11, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.18 | - |
| Sep 10, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.27 | - |
| Sep 9, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.27 | - |
| Sep 6, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | - |
| Sep 5, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.18 | - |
| Sep 4, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Sep 3, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Sep 2, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| Aug 30, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - |
| Aug 29, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | - |
| Aug 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | - |
| Aug 27, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | - |
| Aug 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.80 | - |
| Aug 23, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.90 | - |
| Aug 22, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | - |
| Aug 21, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.00 | - |
| Aug 20, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | - |
| Aug 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.20 | - |
| Aug 16, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.10 | - |
| Aug 15, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | - |
| Aug 14, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | - |
| Aug 13, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.10 | - |
| Aug 12, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.90 | - |
| Aug 9, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.30 | - |
| Aug 8, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.60 | - |
| Aug 7, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.49 | - |
| Aug 6, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.51 | - |
| Aug 5, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.41 | - |
| Aug 2, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.41 | - |
| Aug 1, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.40 | - |
| Jul 31, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | - |
| Jul 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.79 | - |
| Jul 29, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.59 | - |
| Jul 26, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.69 | - |
| Jul 25, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.48 | - |
| Jul 24, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.68 | - |
| Jul 23, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.08 | - |
| Jul 22, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.48 | - |
| Jul 19, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.38 | - |
| Jul 18, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.98 | - |
| Jul 17, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.37 | - |
| Jul 16, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.47 | - |
| Jul 15, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.66 | - |
| Jul 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.76 | - |
| Jul 11, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.36 | - |
| Jul 10, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.76 | - |
| Jul 9, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.36 | - |
| Jul 8, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.46 | - |
| Jul 5, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.66 | - |
| Jul 4, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| Jul 3, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.97 | - |
| Jul 2, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.97 | - |
| Jul 1, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.27 | - |
| Jun 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.97 | - |
| Jun 27, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.26 | - |
| Jun 26, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.06 | - |
| Jun 25, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.96 | - |
| Jun 24, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.26 | - |
| Jun 21, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.66 | - |
| Jun 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.05 | - |
| Jun 19, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | - |
| Jun 18, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.36 | - |
| Jun 17, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.45 | - |
| Jun 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.75 | - |
| Jun 13, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.66 | - |
| Jun 12, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
| Jun 11, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.45 | - |
| Jun 10, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.25 | - |
| Jun 7, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | - |
| Jun 6, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.95 | - |
| Jun 5, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.95 | - |
| Jun 4, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.95 | - |
| Jun 3, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.55 | - |
| May 31, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | - |
| May 30, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.65 | - |
| May 29, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.35 | - |
| May 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.24 | - |
| May 27, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.14 | - |
| May 24, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.45 | - |
| May 23, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.04 | - |
| May 22, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.93 | 300 |
| May 21, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.93 | - |
| May 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.72 | - |
Related Tickers
TNLIY Trainline plc
8.55
0.00%
DRTGF Jet2 plc
23.50
+2.17%
BOOK.VI Booking Holdings Inc.
4,735.00
-0.11%
PCE1.F Booking Holdings Inc.
4,785.00
+0.86%
ABNB.MX Airbnb, Inc.
2,557.00
-3.77%
CVC1.F Carnival Corporation & plc
20.25
-2.48%
TUI1.HA TUI AG
6.86
+0.06%
TRN.L Trainline plc
273.80
+1.63%
WEB.AX Web Travel Group Limited
4.5800
+1.55%
OTB.L On the Beach Group plc
260.00
+4.42%