Frankfurt - Delayed Quote EUR

Trip.com Group Limited (CLV.F)

48.60

-0.80

(-1.62%)

At close: April 16 at 8:04:40 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	48.60	48.60	48.60	48.60	48.60	-
Apr 15, 2025	49.40	49.40	49.40	49.40	49.40	-
Apr 14, 2025	49.40	50.50	49.40	50.50	50.50	125
Apr 11, 2025	48.80	48.80	47.80	47.80	47.80	30
Apr 10, 2025	52.50	52.50	50.00	50.00	50.00	200
Apr 9, 2025	49.60	49.60	49.60	49.60	49.60	10
Apr 8, 2025	49.80	49.80	49.80	49.80	49.80	-
Apr 7, 2025	48.00	48.00	47.60	47.60	47.60	105
Apr 4, 2025	55.60	55.60	52.60	52.60	52.60	190
Apr 3, 2025	56.60	56.60	56.60	56.60	56.60	-
Apr 2, 2025	58.20	58.20	58.20	58.20	58.20	-
Apr 1, 2025	58.20	58.80	58.20	58.80	58.80	188
Mar 31, 2025	57.80	58.00	57.80	58.00	58.00	1,000
Mar 28, 2025	59.80	59.80	59.80	59.80	59.80	-
Mar 27, 2025	59.40	59.80	59.40	59.80	59.80	20
Mar 26, 2025	58.00	58.00	58.00	58.00	58.00	-
Mar 25, 2025	58.20	58.20	58.20	58.20	58.20	-
Mar 24, 2025	59.80	60.60	59.80	60.60	60.60	10
Mar 21, 2025	58.80	58.80	58.80	58.80	58.80	-
Mar 20, 2025	59.20	59.20	59.20	59.20	59.20	-
Mar 19, 2025	60.60	61.40	60.60	61.40	61.40	100
Mar 18, 2025	60.20	60.20	60.20	60.20	60.20	-
Mar 17, 2025	0.26 Dividend
Mar 17, 2025	57.80	57.80	57.40	57.40	57.40	550
Mar 14, 2025	56.60	57.20	56.60	57.20	56.90	370
Mar 13, 2025	54.80	54.80	54.80	54.80	54.51	-
Mar 12, 2025	55.20	55.20	55.20	55.20	54.91	-
Mar 11, 2025	57.40	57.40	57.40	57.40	57.10	-
Mar 10, 2025	58.60	58.60	58.60	58.60	58.29	41
Mar 7, 2025	60.20	60.40	57.80	57.80	57.50	970
Mar 6, 2025	58.80	59.60	58.60	59.60	59.29	76
Mar 5, 2025	56.40	56.40	56.40	56.40	56.10	-
Mar 4, 2025	56.20	56.20	56.20	56.20	55.91	-
Mar 3, 2025	55.20	55.20	55.20	55.20	54.91	-
Feb 28, 2025	53.40	54.00	53.40	54.00	53.72	242
Feb 27, 2025	55.60	55.60	55.60	55.60	55.31	115
Feb 26, 2025	57.80	58.80	56.80	56.80	56.50	1,610
Feb 25, 2025	57.60	57.60	53.80	53.80	53.52	1,198
Feb 24, 2025	63.60	63.60	63.60	63.60	63.27	-
Feb 21, 2025	62.20	63.20	62.20	63.20	62.87	575
Feb 20, 2025	63.00	63.00	63.00	63.00	62.67	-
Feb 19, 2025	64.40	64.40	64.40	64.40	64.06	-
Feb 18, 2025	63.60	65.40	63.60	65.40	65.06	500
Feb 17, 2025	65.40	65.40	65.40	65.40	65.06	-
Feb 14, 2025	67.00	67.00	67.00	67.00	66.65	-
Feb 13, 2025	65.60	65.60	65.60	65.60	65.26	-
Feb 12, 2025	64.60	64.60	64.60	64.60	64.26	-
Feb 11, 2025	64.80	64.80	64.80	64.80	64.46	-
Feb 10, 2025	66.60	66.60	66.60	66.60	66.25	188
Feb 7, 2025	65.60	65.60	65.60	65.60	65.26	-
Feb 6, 2025	66.20	67.40	66.20	67.40	67.05	20
Feb 5, 2025	66.00	66.00	66.00	66.00	65.65	-
Feb 4, 2025	70.20	70.20	70.00	70.00	69.63	100
Feb 3, 2025	68.20	70.80	68.20	70.80	70.43	50
Jan 31, 2025	70.80	70.80	68.60	68.60	68.24	30
Jan 30, 2025	68.40	68.40	68.40	68.40	68.04	-
Jan 29, 2025	68.40	68.40	68.40	68.40	68.04	-
Jan 28, 2025	67.20	67.40	67.20	67.40	67.05	25
Jan 27, 2025	67.20	67.20	67.20	67.20	66.85	-
Jan 24, 2025	65.80	65.80	65.80	65.80	65.45	-
Jan 23, 2025	62.60	62.60	62.60	62.60	62.27	-
Jan 22, 2025	64.40	65.00	64.40	65.00	64.66	38
Jan 21, 2025	66.60	66.60	66.60	66.60	66.25	-
Jan 20, 2025	65.40	65.40	65.40	65.40	65.06	-
Jan 17, 2025	63.60	63.60	63.60	63.60	63.27	-
Jan 16, 2025	63.40	63.40	63.40	63.40	63.07	-
Jan 15, 2025	62.40	62.80	62.40	62.80	62.47	30
Jan 14, 2025	63.00	63.00	63.00	63.00	62.67	-
Jan 13, 2025	61.80	61.80	61.80	61.80	61.48	-
Jan 10, 2025	61.20	61.40	60.80	61.40	61.08	538
Jan 9, 2025	62.40	63.00	62.40	63.00	62.67	10
Jan 8, 2025	62.80	62.80	62.80	62.80	62.47	-
Jan 7, 2025	61.80	61.80	61.80	61.80	61.48	-
Jan 6, 2025	64.20	64.80	62.60	62.60	62.27	175
Jan 3, 2025	63.40	63.40	63.40	63.40	63.07	-
Jan 2, 2025	64.80	64.80	64.60	64.60	64.26	200
Dec 30, 2024	66.00	66.00	66.00	66.00	65.65	-
Dec 27, 2024	68.60	68.60	68.60	68.60	68.24	-
Dec 23, 2024	68.80	69.20	68.80	69.20	68.84	50
Dec 20, 2024	68.40	69.00	68.40	68.80	68.44	200
Dec 19, 2024	68.40	69.00	68.40	68.80	68.44	244
Dec 18, 2024	69.80	69.80	69.60	69.60	69.23	250
Dec 17, 2024	68.40	68.40	68.40	68.40	68.04	14
Dec 16, 2024	68.00	69.40	68.00	69.40	69.04	30
Dec 13, 2024	69.60	69.60	69.60	69.60	69.23	-
Dec 12, 2024	71.20	71.40	71.20	71.40	71.03	114
Dec 11, 2024	68.00	68.00	68.00	68.00	67.64	-
Dec 10, 2024	68.60	68.60	68.60	68.60	68.24	-
Dec 9, 2024	66.20	71.00	66.20	71.00	70.63	400
Dec 6, 2024	64.80	64.80	64.20	64.20	63.86	17
Dec 5, 2024	61.80	63.40	61.80	63.40	63.07	40
Dec 4, 2024	64.40	64.40	64.40	64.40	64.06	-
Dec 3, 2024	62.60	64.60	62.60	64.60	64.26	5
Dec 2, 2024	61.60	62.20	61.60	62.20	61.87	100
Nov 29, 2024	61.00	61.00	61.00	61.00	60.68	-
Nov 28, 2024	60.20	60.20	60.20	60.20	59.88	-
Nov 27, 2024	60.80	60.80	60.80	60.80	60.48	-
Nov 26, 2024	60.60	60.80	60.60	60.80	60.48	154
Nov 25, 2024	60.80	61.40	60.80	61.20	60.88	1,750
Nov 22, 2024	60.80	60.80	60.80	60.80	60.48	84
Nov 21, 2024	60.80	62.60	60.80	62.60	62.27	272
Nov 20, 2024	59.60	59.60	59.60	59.60	59.29	-
Nov 19, 2024	60.60	60.60	60.60	60.60	60.28	-
Nov 18, 2024	57.40	57.40	57.40	57.40	57.10	-
Nov 15, 2024	56.40	56.40	56.40	56.40	56.10	-
Nov 14, 2024	57.20	57.20	57.20	57.20	56.90	-
Nov 13, 2024	58.40	58.40	58.40	58.40	58.09	-
Nov 12, 2024	60.20	61.00	60.20	61.00	60.68	80
Nov 11, 2024	61.20	61.80	61.20	61.80	61.48	183
Nov 8, 2024	62.40	62.40	62.40	62.40	62.07	-
Nov 7, 2024	62.40	63.00	62.40	62.60	62.27	250
Nov 6, 2024	62.00	62.40	62.00	62.40	62.07	99
Nov 5, 2024	62.40	62.40	62.40	62.40	62.07	-
Nov 4, 2024	61.00	61.00	61.00	61.00	60.68	-
Nov 1, 2024	58.20	58.20	58.20	58.20	57.89	-
Oct 31, 2024	59.00	59.00	59.00	59.00	58.69	-
Oct 30, 2024	58.40	58.40	58.40	58.40	58.09	-
Oct 29, 2024	59.60	60.60	59.60	60.60	60.28	250
Oct 28, 2024	57.60	57.60	57.60	57.60	57.30	-
Oct 25, 2024	57.00	57.00	57.00	57.00	56.70	-
Oct 24, 2024	57.20	57.20	56.40	57.20	56.90	343
Oct 23, 2024	56.60	57.20	56.60	57.00	56.70	400
Oct 22, 2024	55.00	55.00	55.00	55.00	54.71	-
Oct 21, 2024	54.40	55.40	54.40	55.40	55.11	10
Oct 18, 2024	56.40	56.40	56.40	56.40	56.10	-
Oct 17, 2024	54.20	54.20	53.00	53.00	52.72	233
Oct 16, 2024	53.60	53.60	53.60	53.60	53.32	-
Oct 15, 2024	55.80	56.00	55.00	56.00	55.71	761
Oct 14, 2024	58.60	58.60	58.60	58.60	58.29	-
Oct 11, 2024	58.00	58.00	56.40	56.40	56.10	304
Oct 10, 2024	60.00	60.00	60.00	60.00	59.69	83
Oct 9, 2024	55.00	55.00	54.00	54.00	53.72	74
Oct 8, 2024	56.60	57.00	56.60	57.00	56.70	750
Oct 7, 2024	63.80	63.80	63.80	63.80	63.47	224
Oct 4, 2024	62.40	63.00	62.40	63.00	62.67	450
Oct 3, 2024	58.60	58.60	58.40	58.40	58.09	142
Oct 2, 2024	59.00	59.80	59.00	59.80	59.49	1,567
Oct 1, 2024	53.00	55.00	53.00	55.00	54.71	450
Sep 30, 2024	57.00	57.00	56.00	56.40	56.10	400
Sep 27, 2024	53.00	53.00	53.00	53.00	52.72	350
Sep 26, 2024	47.40	50.60	47.40	50.60	50.33	325
Sep 25, 2024	45.90	45.90	45.90	45.90	45.66	-
Sep 24, 2024	45.60	45.80	45.60	45.80	45.56	950
Sep 23, 2024	44.00	44.10	44.00	44.10	43.87	500
Sep 20, 2024	43.70	43.70	43.60	43.60	43.37	58
Sep 19, 2024	42.70	42.70	42.70	42.70	42.48	-
Sep 18, 2024	42.00	42.00	42.00	42.00	41.78	-
Sep 17, 2024	42.10	42.10	42.10	42.10	41.88	-
Sep 16, 2024	42.30	42.40	42.30	42.40	42.18	200
Sep 13, 2024	42.40	42.40	42.40	42.40	42.18	-
Sep 12, 2024	42.60	42.60	42.60	42.60	42.38	-
Sep 11, 2024	42.50	42.50	42.50	42.50	42.28	-
Sep 10, 2024	42.60	42.60	42.60	42.60	42.38	-
Sep 9, 2024	42.20	42.20	42.20	42.20	41.98	-
Sep 6, 2024	42.80	42.80	42.80	42.80	42.58	200
Sep 5, 2024	42.50	42.50	42.50	42.50	42.28	-
Sep 4, 2024	42.90	42.90	42.90	42.90	42.68	-
Sep 3, 2024	42.50	42.50	42.50	42.50	42.28	-
Sep 2, 2024	42.70	42.70	42.70	42.70	42.48	-
Aug 30, 2024	43.20	43.20	43.20	43.20	42.97	-
Aug 29, 2024	42.10	43.00	42.10	43.00	42.77	700
Aug 28, 2024	41.20	42.00	41.20	41.70	41.48	525
Aug 27, 2024	41.90	41.90	40.80	40.80	40.59	2,250
Aug 26, 2024	38.10	38.10	38.10	38.10	37.90	-
Aug 23, 2024	37.90	38.30	37.90	38.30	38.10	100
Aug 22, 2024	38.40	38.40	38.40	38.40	38.20	-
Aug 21, 2024	37.90	37.90	37.90	37.90	37.70	-
Aug 20, 2024	37.80	37.80	37.80	37.80	37.60	-
Aug 19, 2024	38.50	38.50	38.50	38.50	38.30	-
Aug 16, 2024	38.60	38.60	38.60	38.60	38.40	-
Aug 15, 2024	37.50	37.50	37.50	37.50	37.30	-
Aug 14, 2024	37.80	37.80	37.80	37.80	37.60	-
Aug 13, 2024	38.50	38.50	38.50	38.50	38.30	-
Aug 12, 2024	38.40	38.40	38.40	38.40	38.20	-
Aug 9, 2024	38.40	38.40	38.40	38.40	38.20	-
Aug 8, 2024	37.70	37.70	37.70	37.70	37.50	-
Aug 7, 2024	38.70	38.70	38.70	38.70	38.50	-
Aug 6, 2024	37.30	39.00	37.30	39.00	38.80	400
Aug 5, 2024	35.70	35.70	35.70	35.70	35.51	-
Aug 2, 2024	36.80	36.80	36.10	36.10	35.91	75
Aug 1, 2024	38.60	38.60	38.50	38.50	38.30	50
Jul 31, 2024	39.70	39.70	39.70	39.70	39.49	-
Jul 30, 2024	39.10	39.20	39.10	39.20	38.99	140
Jul 29, 2024	39.60	39.60	39.60	39.60	39.39	-
Jul 26, 2024	39.90	39.90	39.50	39.50	39.29	304
Jul 25, 2024	40.70	40.70	40.70	40.70	40.49	-
Jul 24, 2024	42.00	42.00	42.00	42.00	41.78	-
Jul 23, 2024	42.40	42.40	42.40	42.40	42.18	-
Jul 22, 2024	42.10	42.10	42.10	42.10	41.88	-
Jul 19, 2024	40.60	40.60	40.30	40.30	40.09	325
Jul 18, 2024	42.20	42.20	42.20	42.20	41.98	-
Jul 17, 2024	43.80	43.80	43.80	43.80	43.57	-
Jul 16, 2024	43.70	43.70	43.70	43.70	43.47	-
Jul 15, 2024	45.60	45.60	45.60	45.60	45.36	-
Jul 12, 2024	46.30	46.50	46.30	46.50	46.26	200
Jul 11, 2024	46.00	46.00	46.00	46.00	45.76	-
Jul 10, 2024	46.20	46.20	46.20	46.20	45.96	-
Jul 9, 2024	45.80	45.80	45.80	45.80	45.56	-
Jul 8, 2024	45.50	45.50	45.50	45.50	45.26	-
Jul 5, 2024	45.70	45.70	45.70	45.70	45.46	-
Jul 4, 2024	46.60	46.60	46.60	46.60	46.36	-
Jul 3, 2024	45.00	45.00	45.00	45.00	44.76	200
Jul 2, 2024	44.20	44.20	44.20	44.20	43.97	-
Jul 1, 2024	43.50	44.00	43.50	44.00	43.77	10
Jun 28, 2024	44.20	44.20	44.20	44.20	43.97	-
Jun 27, 2024	44.50	44.50	44.50	44.50	44.27	-
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	44.27	-
Jun 21, 2024	45.90	45.90	45.90	45.90	45.66	-
Jun 20, 2024	46.30	47.00	46.30	47.00	46.75	750
Jun 19, 2024	46.50	46.50	46.50	46.50	46.26	-
Jun 18, 2024	45.60	45.60	45.60	45.60	45.36	-
Jun 17, 2024	46.70	46.70	46.70	46.70	46.46	-
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	47.40	47.40	47.40	47.40	47.15	-
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	46.16	-
May 30, 2024	47.20	47.20	47.20	47.20	46.95	-
May 29, 2024	46.60	46.60	46.60	46.60	46.36	-
May 28, 2024	48.30	48.30	48.30	48.30	48.05	-
May 27, 2024	48.40	48.60	48.40	48.60	48.35	249
May 24, 2024	47.70	47.70	47.00	47.00	46.75	259
May 23, 2024	49.20	49.20	49.20	49.20	48.94	-
May 22, 2024	51.20	51.60	51.20	51.60	51.33	300
May 21, 2024	51.20	52.40	51.00	51.00	50.73	641
May 20, 2024	52.00	52.00	52.00	52.00	51.73	-
May 17, 2024	51.20	51.20	51.20	51.20	50.93	-
May 16, 2024	51.20	51.20	51.20	51.20	50.93	-
May 15, 2024	51.40	51.40	51.40	51.40	51.13	-
May 14, 2024	49.80	49.80	49.80	49.80	49.54	-
May 13, 2024	49.60	49.60	49.60	49.60	49.34	-
May 10, 2024	49.60	49.60	49.60	49.60	49.34	-
May 9, 2024	48.90	48.90	48.90	48.90	48.64	-
May 8, 2024	49.10	49.10	49.10	49.10	48.84	-
May 7, 2024	49.50	49.50	49.50	49.50	49.24	-
May 6, 2024	49.40	50.20	49.40	50.20	49.94	16
May 3, 2024	47.60	47.60	47.60	47.60	47.35	-
May 2, 2024	45.60	45.60	45.60	45.60	45.36	-
Apr 30, 2024	45.70	45.70	45.70	45.70	45.46	-
Apr 29, 2024	46.40	46.40	46.40	46.40	46.16	-
Apr 26, 2024	48.70	48.70	48.70	48.70	48.44	-
Apr 25, 2024	46.60	46.60	46.60	46.60	46.36	40
Apr 24, 2024	47.20	47.80	47.20	47.80	47.55	70
Apr 23, 2024	46.60	46.60	46.60	46.60	46.36	-
Apr 22, 2024	45.30	45.30	45.30	45.30	45.06	100
Apr 19, 2024	45.30	45.30	45.30	45.30	45.06	-
Apr 18, 2024	45.80	46.50	45.80	46.50	46.26	650
Apr 17, 2024	45.50	45.50	45.50	45.50	45.26	-
Apr 16, 2024	46.10	46.10	46.10	46.10	45.86	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trip.com Group Limited (CLV.F)