XETRA - Delayed Quote EUR

Expedia Group, Inc. (E3X1.DE)

Compare
188.50
+0.12
+(0.06%)
At close: March 3 at 5:35:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025190.90193.00188.50188.50188.50177
Feb 28, 2025184.86188.62184.86188.38188.38102
Feb 27, 2025190.00190.98189.98190.84190.84134
Feb 26, 2025190.34192.34190.34192.34192.3489
Feb 25, 2025188.86189.84187.92188.20188.20214
Feb 24, 2025189.80190.20186.58189.04189.04482
Feb 21, 2025192.24192.24192.24192.24192.24-
Feb 20, 2025198.36198.36193.70194.18194.18136
Feb 19, 2025195.10195.28192.46195.28195.28141
Feb 18, 2025193.64193.64193.10193.40193.40174
Feb 17, 2025193.44193.44193.04193.04193.041
Feb 14, 2025195.16195.16193.44193.44193.4415
Feb 13, 2025195.16195.16193.96193.96193.9635
Feb 12, 2025190.20195.16190.20195.16195.16139
Feb 11, 2025194.46194.46189.84189.84189.84420
Feb 10, 2025193.74200.75192.78196.70196.70696
Feb 7, 2025184.26194.00182.00192.94192.941,754
Feb 6, 2025165.96168.40165.96168.04168.04123
Feb 5, 2025161.68164.34161.68164.34164.3472
Feb 4, 2025162.86162.86162.86162.86162.86-
Feb 3, 2025163.58165.78161.00165.78165.78950
Jan 31, 2025165.66165.66165.22165.58165.5826
Jan 30, 2025165.18165.90164.28164.76164.7639
Jan 29, 2025165.00165.00162.52163.92163.9257
Jan 28, 2025163.86164.08163.76163.76163.7698
Jan 27, 2025157.48164.62156.68164.12164.121,538
Jan 24, 2025164.76164.76164.36164.36164.3628
Jan 23, 2025166.28166.88162.52162.52162.5254
Jan 22, 2025175.44175.44171.06171.06171.062
Jan 21, 2025182.74182.74181.36181.36181.36-
Jan 20, 2025182.60182.60182.60182.60182.60-
Jan 17, 2025185.32185.32182.60182.60182.6015
Jan 16, 2025181.24181.24181.24181.24181.24-
Jan 15, 2025178.44181.00176.52181.00181.006
Jan 14, 2025178.22178.22178.22178.22178.22-
Jan 13, 2025174.62175.74174.62175.74175.742
Jan 10, 2025175.88176.42175.88176.42176.424
Jan 9, 2025175.38177.30175.38177.30177.304
Jan 8, 2025175.90175.90175.90175.90175.90-
Jan 7, 2025178.04178.20175.90175.90175.908
Jan 6, 2025178.84178.84177.62177.62177.6240
Jan 3, 2025180.66180.66180.66180.66180.66-
Jan 2, 2025181.76181.76180.76181.14181.1440
Dec 30, 2024179.04179.04179.04179.04179.04-
Dec 27, 2024178.84179.04178.84179.04179.049
Dec 23, 2024177.02179.20177.02179.20179.203
Dec 20, 2024171.74177.02168.72177.02177.02387
Dec 19, 2024172.26172.80171.40172.50172.50190
Dec 18, 2024173.20177.32173.20176.22176.2231
Dec 17, 2024171.20172.32170.86171.88171.8842
Dec 16, 2024175.70175.70174.26174.40174.4088
Dec 13, 2024177.26177.26175.00175.30175.30299
Dec 12, 2024182.92182.94179.70179.86179.86140
Dec 11, 2024181.10181.80181.10181.60181.6070
Dec 10, 2024181.90181.90181.90181.90181.90-
Dec 9, 2024181.20181.20180.02180.44180.4497
Dec 6, 2024180.78180.78179.82179.82179.82148
Dec 5, 2024178.10181.76178.10181.10181.10668
Dec 4, 2024175.02176.92174.56176.50176.50937
Dec 3, 2024175.32175.58175.32175.58175.5828
Dec 2, 2024176.58177.70175.98177.62177.62143
Nov 29, 2024175.90176.10175.70176.10176.10149
Nov 28, 2024176.06176.06176.06176.06176.06-
Nov 27, 2024176.42177.02175.84176.06176.0665
Nov 26, 2024175.72175.72174.34175.62175.62459
Nov 25, 2024178.78178.78178.78178.78178.78-
Nov 22, 2024177.22178.78177.22178.78178.7865
Nov 21, 2024169.58173.28169.50173.28173.28257
Nov 20, 2024169.84169.84169.84169.84169.84-
Nov 19, 2024168.78168.78166.12167.14167.1461
Nov 18, 2024171.72171.72169.78169.78169.7861
Nov 15, 2024172.82172.82169.82169.82169.8225
Nov 14, 2024170.94172.74170.94172.48172.4890
Nov 13, 2024170.48170.52170.10170.24170.24159
Nov 12, 2024173.60174.00170.60170.78170.78267
Nov 11, 2024168.80175.44168.78175.44175.44265
Nov 8, 2024168.06176.20168.06173.50173.50566
Nov 7, 2024158.38161.46158.38161.18161.18298
Nov 6, 2024154.58161.26154.58159.62159.62361
Nov 5, 2024149.00151.84149.00151.84151.8453
Nov 4, 2024145.54147.04145.54147.00147.0040
Nov 1, 2024145.12147.46145.12147.46147.46155
Oct 31, 2024149.38150.20142.30143.86143.86228
Oct 30, 2024148.54148.54148.54148.54148.54-
Oct 29, 2024147.12147.58147.12147.58147.5810
Oct 28, 2024146.44150.72145.12145.12145.12306
Oct 25, 2024148.38148.96147.28147.28147.28201
Oct 24, 2024148.12148.32147.78148.32148.3286
Oct 23, 2024150.02150.02147.68147.68147.68119
Oct 22, 2024149.90150.52148.82148.82148.82489
Oct 21, 2024146.98150.96146.54148.38148.381,864
Oct 18, 2024146.88146.88145.42145.66145.66118
Oct 17, 2024147.42150.00144.62144.62144.621,308
Oct 16, 2024139.16139.16139.16139.16139.16-
Oct 15, 2024139.00139.00137.76138.94138.9479
Oct 14, 2024136.56137.86136.56137.86137.861
Oct 11, 2024137.00138.08137.00138.08138.0861
Oct 10, 2024139.42139.42138.70139.10139.1042
Oct 9, 2024138.98138.98138.98138.98138.98-
Oct 8, 2024137.22139.18137.22139.18139.1878
Oct 7, 2024136.42138.38136.42138.38138.3826
Oct 4, 2024134.00137.32134.00137.32137.3240
Oct 3, 2024133.50133.50132.18132.18132.181
Oct 2, 2024132.46132.46132.46132.46132.464
Oct 1, 2024133.50133.50131.56131.56131.562
Sep 30, 2024132.44133.26132.20133.16133.16157
Sep 27, 2024132.90134.02132.90134.02134.0276
Sep 26, 2024131.16133.72131.00132.06132.061,049
Sep 25, 2024131.28131.28129.78130.86130.8682
Sep 24, 2024130.56130.80130.42130.42130.4272
Sep 23, 2024129.56131.00128.06128.06128.0696
Sep 20, 2024127.20128.44127.20128.44128.44122
Sep 19, 2024126.68130.26126.68128.40128.40105
Sep 18, 2024123.84123.84123.84123.84123.84-
Sep 17, 2024121.98124.16121.98124.16124.1650
Sep 16, 2024122.48123.12121.12121.80121.80206
Sep 13, 2024117.44117.44117.44117.44117.442
Sep 12, 2024115.88115.88115.88115.88115.88-
Sep 11, 2024115.88115.88115.88115.88115.88-
Sep 10, 2024118.22118.78118.22118.78118.782
Sep 9, 2024120.00120.12120.00120.12120.121
Sep 6, 2024123.22123.22120.00120.00120.00341
Sep 5, 2024123.58123.58122.56122.56122.563
Sep 4, 2024123.66123.98123.44123.44123.449
Sep 3, 2024125.62126.00124.60124.74124.7444
Sep 2, 2024126.24126.24126.00126.00126.002
Aug 30, 2024125.80125.80125.80125.80125.80-
Aug 29, 2024126.66128.00126.40127.74127.74170
Aug 28, 2024126.00126.00124.92124.92124.9210
Aug 27, 2024122.80126.34122.04126.34126.34241
Aug 26, 2024123.26125.00123.26124.00124.00207
Aug 23, 2024120.32123.10120.32123.10123.10362
Aug 22, 2024121.00121.00120.68120.68120.684
Aug 21, 2024118.86118.88118.84118.84118.842
Aug 20, 2024121.54121.82121.40121.82121.8218
Aug 19, 2024118.94121.70118.94121.70121.70440
Aug 16, 2024118.64119.22118.64119.22119.2247
Aug 15, 2024117.04119.18117.04118.66118.66370
Aug 14, 2024118.60119.66118.10118.10118.10100
Aug 13, 2024117.20117.20117.20117.20117.20-
Aug 12, 2024118.28118.28115.88115.88115.88100
Aug 9, 2024118.20120.00116.90117.08117.081,343
Aug 8, 2024104.00107.52104.00107.52107.52556
Aug 7, 2024105.64105.64103.36105.64105.64336
Aug 6, 2024104.94105.36104.94105.36105.36133
Aug 5, 2024102.08102.7499.36102.74102.74637
Aug 2, 2024106.70108.70105.42106.44106.44860
Aug 1, 2024118.40118.44113.54113.56113.56341
Jul 31, 2024119.56120.24116.46116.46116.46389
Jul 30, 2024119.24119.24119.24119.24119.24-
Jul 29, 2024116.26117.62116.26117.62117.6231
Jul 26, 2024114.66116.52114.66116.10116.1076
Jul 25, 2024115.38115.50115.38115.50115.5053
Jul 24, 2024121.36121.58121.36121.54121.54258
Jul 23, 2024123.54123.64123.54123.64123.6421
Jul 22, 2024125.16125.36124.36124.40124.40559
Jul 19, 2024124.00124.74121.92124.74124.74279
Jul 18, 2024123.70124.88123.22124.88124.8812
Jul 17, 2024124.34127.00124.32125.50125.501,964
Jul 16, 2024122.08124.94122.08124.92124.92303
Jul 15, 2024121.76121.76120.80121.58121.58431
Jul 12, 2024118.78120.22118.24120.22120.22200
Jul 11, 2024117.16119.10117.16118.04118.0440
Jul 10, 2024118.78119.00118.42118.76118.76123
Jul 9, 2024116.38118.64116.10118.64118.64132
Jul 8, 2024114.32115.00114.32114.84114.845
Jul 5, 2024115.14115.16114.00114.32114.32531
Jul 4, 2024114.82115.60114.82115.60115.6013
Jul 3, 2024114.38114.54114.16114.16114.16620
Jul 2, 2024117.68117.68117.68117.68117.68-
Jul 1, 2024117.68117.68117.68117.68117.681
Jun 28, 2024117.70117.70117.70117.70117.70-
Jun 27, 2024117.28117.28117.28117.28117.28-
Jun 26, 2024121.42122.22118.18118.58118.58135
Jun 25, 2024119.22122.06119.22122.06122.06315
Jun 24, 2024119.52119.66118.42119.30119.30257
Jun 21, 2024117.64117.64117.30117.30117.3060
Jun 20, 2024116.14118.62115.88117.72117.72730
Jun 19, 2024118.00118.00116.02116.02116.0213
Jun 18, 2024117.02117.88117.02117.88117.8830
Jun 17, 2024116.82116.82115.92115.92115.92121
Jun 14, 2024114.30115.78114.30115.78115.78172
Jun 13, 2024115.38115.54113.62114.34114.34854
Jun 12, 2024113.74115.08113.74114.94114.94150
Jun 11, 2024114.56114.90114.30114.74114.741,162
Jun 10, 2024114.58114.98113.48114.90114.90488
Jun 7, 2024111.22112.66109.44112.66112.661,613
Jun 6, 2024106.00109.72106.00109.22109.2286
Jun 5, 2024105.86106.28105.38106.28106.28186
Jun 4, 2024105.30105.44103.00105.02105.021,041
Jun 3, 2024104.26106.00103.68103.88103.88629
May 31, 2024100.88101.88100.86101.88101.88152
May 30, 2024101.84101.84100.84101.32101.3216
May 29, 2024101.16101.42100.00100.72100.72285
May 28, 2024101.38101.68101.36101.56101.56242
May 27, 2024101.62101.62101.62101.62101.62-
May 24, 2024102.08102.08102.08102.08102.08-
May 23, 2024104.02104.02103.24103.34103.34277
May 22, 2024102.80103.08102.78103.08103.08157
May 21, 2024105.08105.08103.08103.08103.08130
May 20, 2024105.22105.42104.38104.56104.56394
May 17, 2024104.64104.98104.36104.98104.98296
May 16, 2024103.52104.46103.52104.46104.46292
May 15, 2024105.04105.20103.46103.58103.58144
May 14, 2024104.66104.66104.66104.66104.66-
May 13, 2024105.22105.22104.20105.20105.20179
May 10, 2024105.12105.12104.68104.84104.8439
May 9, 2024103.76104.72103.00104.20104.2049
May 8, 2024104.00104.00103.30103.68103.68991
May 7, 2024107.96107.96106.12106.12106.121
May 6, 2024107.28108.12107.28107.46107.46371
May 3, 2024114.80116.10109.22109.38109.382,685
May 2, 2024124.96126.00124.38125.42125.42501
Apr 30, 2024127.18127.18126.80126.80126.80200
Apr 29, 2024126.82127.40126.78126.78126.78100
Apr 26, 2024128.00128.00127.74127.74127.7410
Apr 25, 2024126.70127.00125.00126.70126.70114
Apr 24, 2024126.48129.54125.50126.84126.84241
Apr 23, 2024124.00125.96124.00125.96125.96191
Apr 22, 2024121.36121.90120.78120.88120.88350
Apr 19, 2024119.26121.16119.26121.16121.1612
Apr 18, 2024120.62121.60120.48121.60121.60180
Apr 17, 2024122.12122.12120.92120.92120.9228
Apr 16, 2024120.72121.00120.72121.00121.001
Apr 15, 2024123.16123.88122.42123.88123.88204
Apr 12, 2024124.36124.36124.36124.36124.36-
Apr 11, 2024123.00123.90123.00123.88123.88359
Apr 10, 2024121.18124.44121.18124.44124.4483
Apr 9, 2024121.62121.98121.24121.62121.62283
Apr 8, 2024121.60122.94121.60122.94122.94437
Apr 5, 2024120.74121.84119.96120.72120.7283
Apr 4, 2024120.92122.70120.20122.70122.70180
Apr 3, 2024121.68121.92120.60121.92121.92657
Apr 2, 2024124.04124.04122.76122.76122.7630
Mar 28, 2024128.00128.00128.00128.00128.00-
Mar 27, 2024127.68127.68127.68127.68127.68-
Mar 26, 2024127.48127.50126.90126.94126.94153
Mar 25, 2024126.32126.82126.32126.62126.6261
Mar 22, 2024125.86126.96125.70126.96126.96373
Mar 21, 2024127.22127.22126.44126.44126.4440
Mar 20, 2024124.70125.44124.54125.22125.22350
Mar 19, 2024122.96124.50122.82123.96123.96247
Mar 18, 2024122.58123.58122.16123.28123.2897
Mar 15, 2024125.06125.06125.06125.06125.062
Mar 14, 2024124.22124.48124.22124.48124.4829
Mar 13, 2024123.82124.18123.82124.18124.1850
Mar 12, 2024125.74126.68125.56125.56125.56238
Mar 11, 2024124.02125.00123.84124.98124.98145
Mar 8, 2024121.82123.22121.82122.68122.6812
Mar 7, 2024121.30122.00121.30121.64121.6414
Mar 6, 2024123.18124.38122.86122.86122.86148
Mar 5, 2024123.76123.78123.40123.78123.78108
Mar 4, 2024125.76126.90124.76125.90125.90542

Related Tickers

PCE1.DE Booking Holdings Inc.
4,749.00
+0.34%
 
POH1.DE Carnival Corporation & plc
20.77
+0.83%
 
6Z1.DE Airbnb, Inc.
136.38
+2.04%
 
TUI1.DE TUI AG
7.11
+1.63%