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

Berlin - Delayed Quote EUR

Booking Holdings Inc (PCE1.BE)

4,505.00
+360.00
+(8.69%)
As of 11:19:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,490.004,505.004,490.004,505.004,505.001
Apr 30, 20254,145.004,145.004,145.004,145.004,145.00-
Apr 29, 20254,281.004,281.004,281.004,281.004,281.00-
Apr 28, 20254,250.004,250.004,250.004,250.004,250.00-
Apr 25, 20254,260.004,260.004,260.004,260.004,260.00-
Apr 24, 20254,145.004,145.004,145.004,145.004,145.00-
Apr 23, 20254,100.004,100.004,100.004,100.004,100.00-
Apr 22, 20253,870.003,870.003,870.003,870.003,870.00-
Apr 17, 20254,029.004,029.004,029.004,029.004,029.00-
Apr 16, 20253,970.003,970.003,970.003,970.003,970.00-
Apr 15, 20253,990.003,990.003,990.003,990.003,990.00-
Apr 14, 20254,074.004,074.004,074.004,074.004,074.00-
Apr 11, 20254,045.004,045.004,045.004,045.004,045.00-
Apr 10, 20254,158.004,158.004,158.004,158.004,158.00-
Apr 9, 20253,700.003,700.003,700.003,700.003,700.00-
Apr 8, 20253,910.003,910.003,910.003,910.003,910.00-
Apr 7, 20253,690.003,690.003,690.003,690.003,690.00-
Apr 4, 20253,996.003,996.003,996.003,996.003,996.00-
Apr 3, 20254,160.004,160.004,160.004,160.004,160.00-
Apr 2, 20254,320.004,320.004,320.004,320.004,320.00-
Apr 1, 20254,235.004,235.004,235.004,235.004,235.00-
Mar 31, 20254,215.004,215.004,215.004,215.004,215.00-
Mar 28, 20254,400.004,400.004,400.004,400.004,400.00-
Mar 27, 20254,390.004,390.004,390.004,390.004,390.00-
Mar 26, 20254,411.004,411.004,411.004,411.004,411.00-
Mar 25, 20254,356.004,356.004,356.004,356.004,356.00-
Mar 24, 20254,287.004,287.004,287.004,287.004,287.00-
Mar 21, 20254,200.004,200.004,200.004,200.004,200.00-
Mar 20, 20254,228.004,228.004,228.004,228.004,228.00-
Mar 19, 20254,084.004,084.004,084.004,084.004,084.00-
Mar 18, 20254,159.004,159.004,159.004,159.004,159.00-
Mar 17, 20254,069.004,069.004,069.004,069.004,069.00-
Mar 14, 20253,960.004,094.003,960.004,094.004,094.001
Mar 13, 20254,007.004,007.004,007.004,007.004,007.00-
Mar 12, 20253,993.004,025.003,993.004,025.004,025.002
Mar 11, 20254,044.004,044.004,044.004,044.004,044.00-
Mar 10, 20254,270.004,270.004,270.004,270.004,270.00-
Mar 7, 2025 8.49024 Dividend
Mar 7, 20254,334.004,334.004,334.004,334.004,334.00-
Mar 6, 20254,520.004,520.004,520.004,520.004,510.40-
Mar 5, 20254,630.004,630.004,630.004,630.004,620.17-
Mar 4, 20254,718.004,718.004,718.004,718.004,707.98-
Mar 3, 20254,810.004,810.004,810.004,810.004,799.78-
Feb 28, 20254,716.004,716.004,716.004,716.004,705.98-
Feb 27, 20254,812.004,812.004,812.004,812.004,801.78-
Feb 26, 20254,805.004,805.004,805.004,805.004,794.79-
Feb 25, 20254,796.004,796.004,796.004,796.004,785.81-
Feb 24, 20254,741.004,741.004,741.004,741.004,730.93-
Feb 21, 20254,890.004,890.004,890.004,890.004,879.61-
Feb 20, 20254,863.004,863.004,863.004,863.004,852.67-
Feb 19, 20254,893.004,893.004,893.004,893.004,882.61-
Feb 18, 20254,820.004,820.004,820.004,820.004,809.76-
Feb 17, 20254,800.004,800.004,800.004,800.004,789.81-
Feb 14, 20254,760.004,760.004,760.004,760.004,749.89-
Feb 13, 20254,811.004,811.004,811.004,811.004,800.78-
Feb 12, 20254,705.004,705.004,705.004,705.004,695.01-
Feb 11, 20254,735.004,735.004,735.004,735.004,724.94-
Feb 10, 20254,771.004,771.004,771.004,771.004,760.87-
Feb 7, 20254,640.004,640.004,640.004,640.004,630.15-
Feb 6, 20254,519.004,519.004,519.004,519.004,509.40-
Feb 5, 20254,451.004,451.004,451.004,451.004,441.55-
Feb 4, 20254,535.004,535.004,535.004,535.004,525.37-
Feb 3, 20254,481.004,481.004,481.004,481.004,471.48-
Jan 31, 20254,592.004,592.004,592.004,592.004,582.25-
Jan 30, 20254,537.004,537.004,537.004,537.004,527.36-
Jan 29, 20254,480.004,480.004,480.004,480.004,470.48-
Jan 28, 20254,469.004,469.004,469.004,469.004,459.51-
Jan 27, 20254,432.004,432.004,432.004,432.004,422.59-
Jan 24, 20254,581.004,581.004,581.004,581.004,571.27-
Jan 23, 20254,420.004,420.004,420.004,420.004,410.61-
Jan 22, 20254,515.004,515.004,515.004,515.004,505.411
Jan 21, 20254,750.004,750.004,750.004,750.004,739.91-
Jan 20, 20254,758.004,758.004,758.004,758.004,747.89-
Jan 17, 20254,720.004,720.004,720.004,720.004,709.98-
Jan 16, 20254,691.004,691.004,691.004,691.004,681.04-
Jan 15, 20254,633.004,633.004,633.004,633.004,623.16-
Jan 14, 20254,645.004,645.004,645.004,645.004,635.13-
Jan 13, 20254,587.004,587.004,587.004,587.004,577.26-
Jan 10, 20254,697.004,697.004,697.004,697.004,687.02-
Jan 9, 20254,701.004,701.004,701.004,701.004,691.02-
Jan 8, 20254,626.004,626.004,626.004,626.004,616.17-
Jan 7, 20254,695.004,695.004,685.004,685.004,675.051
Jan 6, 20254,744.004,744.004,744.004,744.004,733.92-
Jan 3, 20254,787.004,787.004,787.004,787.004,776.83-
Jan 2, 20254,780.004,780.004,780.004,780.004,769.85-
Dec 30, 20244,799.004,799.004,799.004,799.004,788.81-
Dec 27, 20244,880.004,880.004,880.004,880.004,869.64-
Dec 23, 20244,870.004,870.004,870.004,870.004,859.662
Dec 20, 20244,761.004,761.004,761.004,761.004,750.89-
Dec 19, 20244,740.004,740.004,740.004,740.004,729.93-
Dec 18, 20244,879.004,879.004,879.004,879.004,868.64-
Dec 17, 20244,880.004,880.004,880.004,880.004,869.64-
Dec 16, 20244,970.004,970.004,970.004,970.004,959.44-
Dec 13, 20245,038.005,038.005,038.005,038.005,027.30-
Dec 12, 20245,008.005,008.005,008.005,008.004,997.36-
Dec 11, 20244,898.004,898.004,898.004,898.004,887.60-
Dec 10, 20244,850.004,850.004,850.004,850.004,839.70-
Dec 9, 20245,006.005,006.005,006.005,006.004,995.37-
Dec 6, 2024 7.7385 Dividend
Dec 6, 20244,970.004,970.004,970.004,970.004,959.44-
Dec 5, 20244,960.004,960.004,960.004,960.004,940.73-
Dec 4, 20244,957.004,957.004,957.004,957.004,937.75-
Dec 3, 20244,940.004,940.004,940.004,940.004,920.81-
Dec 2, 20244,919.004,919.004,919.004,919.004,899.89-
Nov 29, 20244,940.004,940.004,940.004,940.004,920.81-
Nov 28, 20244,940.004,940.004,940.004,940.004,920.81-
Nov 27, 20244,970.004,970.004,970.004,970.004,950.70-
Nov 26, 20244,880.004,880.004,880.004,880.004,861.04-
Nov 25, 20244,951.004,951.004,951.004,951.004,931.77-
Nov 22, 20244,950.004,950.004,950.004,950.004,930.77-
Nov 21, 20244,729.004,729.004,729.004,729.004,710.63-
Nov 20, 20244,697.004,697.004,697.004,697.004,678.76-
Nov 19, 20244,740.004,740.004,740.004,740.004,721.59-
Nov 18, 20244,737.004,737.004,737.004,737.004,718.60-
Nov 15, 20244,661.004,661.004,661.004,661.004,642.90-
Nov 14, 20244,685.004,685.004,685.004,685.004,666.80-
Nov 13, 20244,701.004,701.004,701.004,701.004,682.74-
Nov 12, 20244,730.004,730.004,730.004,730.004,711.63-
Nov 11, 20244,650.004,650.004,650.004,650.004,631.94-
Nov 8, 20244,552.004,552.004,552.004,552.004,534.32-
Nov 7, 20244,655.004,655.004,575.004,575.004,557.232
Nov 6, 20244,639.004,639.004,639.004,639.004,620.98-
Nov 5, 20244,385.004,385.004,385.004,385.004,367.97-
Nov 4, 20244,350.004,350.004,350.004,350.004,333.10-
Nov 1, 20244,275.004,275.004,275.004,275.004,258.40-
Oct 31, 20244,360.004,360.004,360.004,360.004,343.06-
Oct 30, 20244,083.004,083.004,083.004,083.004,067.14-
Oct 29, 20244,015.004,015.004,015.004,015.003,999.40-
Oct 28, 20244,039.004,039.004,039.004,039.004,023.31-
Oct 25, 20243,996.004,035.003,996.004,035.004,019.331
Oct 24, 20244,005.004,005.004,005.004,005.003,989.44-
Oct 23, 20244,035.004,035.004,035.004,035.004,019.33-
Oct 22, 20244,005.004,005.004,005.004,005.003,989.44-
Oct 21, 20243,988.003,988.003,988.003,988.003,972.51-
Oct 18, 20244,011.004,011.004,000.004,000.003,984.461
Oct 17, 20243,985.003,985.003,985.003,985.003,969.52-
Oct 16, 20243,955.003,955.003,955.003,955.003,939.64-
Oct 15, 20243,929.003,929.003,929.003,929.003,913.74-
Oct 14, 20243,910.003,910.003,910.003,910.003,894.81-
Oct 11, 20243,906.003,906.003,906.003,906.003,890.83-
Oct 10, 20243,903.003,903.003,903.003,903.003,887.84-
Oct 9, 20243,844.003,844.003,844.003,844.003,829.07-
Oct 8, 20243,781.003,781.003,781.003,781.003,766.31-
Oct 7, 20243,798.003,798.003,798.003,798.003,783.25-
Oct 4, 20243,710.003,710.003,710.003,710.003,695.59-
Oct 3, 20243,720.003,720.003,720.003,720.003,705.55-
Oct 2, 20243,680.003,680.003,680.003,680.003,665.71-
Oct 1, 20243,763.003,763.003,763.003,763.003,748.38-
Sep 30, 20243,790.003,790.003,790.003,790.003,775.28-
Sep 27, 20243,800.003,800.003,800.003,800.003,785.24-
Sep 26, 20243,750.003,750.003,750.003,750.003,735.43-
Sep 25, 20243,705.003,705.003,705.003,705.003,690.61-
Sep 24, 20243,675.003,675.003,675.003,675.003,660.73-
Sep 23, 20243,640.003,640.003,640.003,640.003,625.86-
Sep 20, 20243,585.003,585.003,585.003,585.003,571.07-
Sep 19, 20243,658.003,658.003,658.003,658.003,643.79-
Sep 18, 20243,623.003,623.003,623.003,623.003,608.93-
Sep 17, 20243,570.003,570.003,570.003,570.003,556.13-
Sep 16, 20243,530.003,530.003,530.003,530.003,516.29-
Sep 13, 20243,477.003,477.003,477.003,477.003,463.49-
Sep 12, 20243,476.003,476.003,476.003,476.003,462.50-
Sep 11, 20243,445.003,445.003,445.003,445.003,431.62-
Sep 10, 20243,430.003,430.003,430.003,430.003,416.68-
Sep 9, 20243,360.003,360.003,360.003,360.003,346.95-
Sep 6, 2024 7.7385 Dividend
Sep 6, 20243,364.003,364.003,364.003,364.003,350.93-
Sep 5, 20243,420.003,420.003,420.003,420.003,398.00-
Sep 4, 20243,390.003,390.003,390.003,390.003,368.19-
Sep 3, 20243,525.003,525.003,525.003,525.003,502.32-
Sep 2, 20243,530.003,530.003,530.003,530.003,507.29-
Aug 30, 20243,518.003,518.003,518.003,518.003,495.37-
Aug 29, 20243,476.003,476.003,476.003,476.003,453.64-
Aug 28, 20243,470.003,470.003,470.003,470.003,447.68-
Aug 27, 20243,390.003,390.003,390.003,390.003,368.19-
Aug 26, 20243,415.003,415.003,415.003,415.003,393.03-
Aug 23, 20243,393.003,393.003,393.003,393.003,371.17-
Aug 22, 20243,345.003,345.003,345.003,345.003,323.48-
Aug 21, 20243,320.003,320.003,320.003,320.003,298.64-
Aug 20, 20243,335.003,335.003,335.003,335.003,313.55-
Aug 19, 20243,262.003,262.003,262.003,262.003,241.02-
Aug 16, 20243,311.003,311.003,311.003,311.003,289.70-
Aug 15, 20243,246.003,246.003,246.003,246.003,225.12-
Aug 14, 20243,232.003,232.003,232.003,232.003,211.21-
Aug 13, 20243,138.003,138.003,138.003,138.003,117.81-
Aug 12, 20243,143.003,143.003,143.003,143.003,122.78-
Aug 9, 20243,100.003,118.003,100.003,118.003,097.9410
Aug 8, 20243,008.003,008.003,008.003,008.002,988.65-
Aug 7, 20243,140.003,140.003,140.003,140.003,119.80-
Aug 6, 20243,105.003,105.003,105.003,105.003,085.03-
Aug 5, 20242,863.002,863.002,863.002,863.002,844.58-
Aug 2, 20243,439.003,439.003,439.003,439.003,416.88-
Aug 1, 20243,439.003,439.003,439.003,439.003,416.88-
Jul 31, 20243,470.003,470.003,470.003,470.003,447.68-
Jul 30, 20243,456.003,456.003,456.003,456.003,433.77-
Jul 29, 20243,422.003,422.003,422.003,422.003,399.99-
Jul 26, 20243,378.003,378.003,378.003,378.003,356.27-
Jul 25, 20243,496.003,496.003,496.003,496.003,473.51-
Jul 24, 20243,574.003,574.003,574.003,574.003,551.01-
Jul 23, 20243,564.003,564.003,564.003,564.003,541.07-
Jul 22, 20243,645.003,645.003,645.003,645.003,621.55-
Jul 19, 20243,600.003,600.003,600.003,600.003,576.84-
Jul 18, 20243,650.003,650.003,650.003,650.003,626.52-
Jul 17, 20243,748.003,748.003,748.003,748.003,723.89-
Jul 16, 20243,755.003,755.003,755.003,755.003,730.84-
Jul 15, 20243,700.003,700.003,700.003,700.003,676.20-
Jul 12, 20243,606.003,606.003,606.003,606.003,582.80-
Jul 11, 20243,664.003,664.003,664.003,664.003,640.43-
Jul 10, 20243,673.003,673.003,673.003,673.003,649.37-
Jul 9, 20243,676.003,676.003,676.003,676.003,652.35-
Jul 8, 20243,605.003,605.003,605.003,605.003,581.81-
Jul 5, 20243,604.003,604.003,604.003,604.003,580.82-
Jul 4, 20243,614.003,614.003,614.003,614.003,590.75-
Jul 3, 20243,634.003,634.003,634.003,634.003,610.62-
Jul 2, 20243,595.003,595.003,595.003,595.003,571.87-
Jul 1, 20243,701.003,701.003,701.003,701.003,677.19-
Jun 28, 20243,749.003,749.003,749.003,749.003,724.88-
Jun 27, 20243,702.003,702.003,702.003,702.003,678.19-
Jun 26, 20243,750.003,750.003,750.003,750.003,725.88-
Jun 25, 20243,700.003,700.003,700.003,700.003,676.20-
Jun 24, 20243,720.003,720.003,720.003,720.003,696.07-
Jun 21, 20243,700.003,700.003,700.003,700.003,676.20-
Jun 20, 20243,700.003,700.003,700.003,700.003,676.20-
Jun 19, 20243,700.003,700.003,700.003,700.003,676.20-
Jun 18, 20243,680.003,680.003,680.003,680.003,656.33-
Jun 17, 20243,620.003,628.003,620.003,628.003,604.664
Jun 14, 20243,590.003,590.003,590.003,590.003,566.91-
Jun 13, 20243,594.003,594.003,594.003,594.003,570.88-
Jun 12, 20243,525.003,525.003,525.003,525.003,502.32-
Jun 11, 20243,505.003,505.003,505.003,505.003,482.45-
Jun 10, 20243,556.003,556.003,556.003,556.003,533.131
Jun 7, 2024 7.7385 Dividend
Jun 7, 20243,480.003,480.003,480.003,480.003,457.61-
Jun 6, 20243,508.003,508.003,508.003,508.003,476.74-
Jun 5, 20243,490.003,490.003,490.003,490.003,458.90-
Jun 4, 20243,436.003,436.003,436.003,436.003,405.38-
Jun 3, 20243,470.003,470.003,470.003,470.003,439.08-
May 31, 20243,448.003,448.003,448.003,448.003,417.27-
May 30, 20243,425.003,425.003,425.003,425.003,394.48-
May 29, 20243,468.003,468.003,468.003,468.003,437.10-
May 28, 20243,488.003,488.003,488.003,488.003,456.92-
May 27, 20243,483.003,483.003,483.003,483.003,451.96-
May 24, 20243,465.003,465.003,465.003,465.003,434.12-
May 23, 20243,551.003,551.003,551.003,551.003,519.36-
May 22, 20243,510.003,510.003,510.003,510.003,478.72-
May 21, 20243,459.003,459.003,459.003,459.003,428.18-
May 20, 20243,401.003,401.003,401.003,401.003,370.69-
May 17, 20243,435.003,435.003,435.003,435.003,404.39-
May 16, 20243,475.003,475.003,475.003,475.003,444.03-
May 15, 20243,473.003,473.003,473.003,473.003,442.05-
May 14, 20243,457.003,457.003,457.003,457.003,426.19-
May 13, 20243,529.003,529.003,529.003,529.003,497.55-
May 10, 20243,515.003,515.003,515.003,515.003,483.68-
May 9, 20243,385.003,385.003,385.003,385.003,354.84-
May 8, 20243,346.003,346.003,346.003,346.003,316.18-
May 7, 20243,331.003,331.003,331.003,331.003,301.32-
May 6, 20243,340.003,340.003,340.003,340.003,310.24-
May 3, 20243,285.003,285.003,285.003,285.003,255.73-
May 2, 20243,181.003,181.003,181.003,181.003,152.65-

Related Tickers

RC8.BE Royal Caribbean Group
193.84
+2.72%
 
DESP Despegar.com, Corp.
19.44
-0.03%
 
9961.HK Trip.com Group Limited
471.000
+0.64%
 
TRIP Tripadvisor, Inc.
12.77
+0.63%
 
EXPE Expedia Group, Inc.
160.52
+1.62%
 
ABNB Airbnb, Inc.
123.94
-0.06%
 
RCL Royal Caribbean Cruises Ltd.
229.52
+3.96%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.29
+6.30%
 
CCL Carnival Corporation & plc
19.53
+4.80%