Berlin - Delayed Quote EUR

Booking Holdings Inc (PCE1.BE)

Compare
4,810.00
+94.00
+(1.99%)
At close: 8:08:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,810.004,810.004,810.004,810.004,810.00-
Feb 28, 20254,716.004,716.004,716.004,716.004,716.00-
Feb 27, 20254,812.004,812.004,812.004,812.004,812.00-
Feb 26, 20254,805.004,805.004,805.004,805.004,805.00-
Feb 25, 20254,796.004,796.004,796.004,796.004,796.00-
Feb 24, 20254,741.004,741.004,741.004,741.004,741.00-
Feb 21, 20254,890.004,890.004,890.004,890.004,890.00-
Feb 20, 20254,863.004,863.004,863.004,863.004,863.00-
Feb 19, 20254,893.004,893.004,893.004,893.004,893.00-
Feb 18, 20254,820.004,820.004,820.004,820.004,820.00-
Feb 17, 20254,800.004,800.004,800.004,800.004,800.00-
Feb 14, 20254,760.004,760.004,760.004,760.004,760.00-
Feb 13, 20254,811.004,811.004,811.004,811.004,811.00-
Feb 12, 20254,705.004,705.004,705.004,705.004,705.00-
Feb 11, 20254,735.004,735.004,735.004,735.004,735.00-
Feb 10, 20254,771.004,771.004,771.004,771.004,771.00-
Feb 7, 20254,640.004,640.004,640.004,640.004,640.00-
Feb 6, 20254,519.004,519.004,519.004,519.004,519.00-
Feb 5, 20254,451.004,451.004,451.004,451.004,451.00-
Feb 4, 20254,535.004,535.004,535.004,535.004,535.00-
Feb 3, 20254,481.004,481.004,481.004,481.004,481.00-
Jan 31, 20254,592.004,592.004,592.004,592.004,592.00-
Jan 30, 20254,537.004,537.004,537.004,537.004,537.00-
Jan 29, 20254,480.004,480.004,480.004,480.004,480.00-
Jan 28, 20254,469.004,469.004,469.004,469.004,469.00-
Jan 27, 20254,432.004,432.004,432.004,432.004,432.00-
Jan 24, 20254,581.004,581.004,581.004,581.004,581.00-
Jan 23, 20254,420.004,420.004,420.004,420.004,420.00-
Jan 22, 20254,515.004,515.004,515.004,515.004,515.001
Jan 21, 20254,750.004,750.004,750.004,750.004,750.00-
Jan 20, 20254,758.004,758.004,758.004,758.004,758.00-
Jan 17, 20254,720.004,720.004,720.004,720.004,720.00-
Jan 16, 20254,691.004,691.004,691.004,691.004,691.00-
Jan 15, 20254,633.004,633.004,633.004,633.004,633.00-
Jan 14, 20254,645.004,645.004,645.004,645.004,645.00-
Jan 13, 20254,587.004,587.004,587.004,587.004,587.00-
Jan 10, 20254,697.004,697.004,697.004,697.004,697.00-
Jan 9, 20254,701.004,701.004,701.004,701.004,701.00-
Jan 8, 20254,626.004,626.004,626.004,626.004,626.00-
Jan 7, 20254,695.004,695.004,685.004,685.004,685.001
Jan 6, 20254,744.004,744.004,744.004,744.004,744.00-
Jan 3, 20254,787.004,787.004,787.004,787.004,787.00-
Jan 2, 20254,780.004,780.004,780.004,780.004,780.00-
Dec 30, 20244,799.004,799.004,799.004,799.004,799.00-
Dec 27, 20244,880.004,880.004,880.004,880.004,880.00-
Dec 23, 20244,870.004,870.004,870.004,870.004,870.002
Dec 20, 20244,761.004,761.004,761.004,761.004,761.00-
Dec 19, 20244,740.004,740.004,740.004,740.004,740.00-
Dec 18, 20244,879.004,879.004,879.004,879.004,879.00-
Dec 17, 20244,880.004,880.004,880.004,880.004,880.00-
Dec 16, 20244,970.004,970.004,970.004,970.004,970.00-
Dec 13, 20245,038.005,038.005,038.005,038.005,038.00-
Dec 12, 20245,008.005,008.005,008.005,008.005,008.00-
Dec 11, 20244,898.004,898.004,898.004,898.004,898.00-
Dec 10, 20244,850.004,850.004,850.004,850.004,850.00-
Dec 9, 20245,006.005,006.005,006.005,006.005,006.00-
Dec 6, 2024 8.34 Dividend
Dec 6, 20244,970.004,970.004,970.004,970.004,970.00-
Dec 5, 20244,960.004,960.004,960.004,960.004,951.25-
Dec 4, 20244,957.004,957.004,957.004,957.004,948.26-
Dec 3, 20244,940.004,940.004,940.004,940.004,931.29-
Dec 2, 20244,919.004,919.004,919.004,919.004,910.32-
Nov 29, 20244,940.004,940.004,940.004,940.004,931.29-
Nov 28, 20244,940.004,940.004,940.004,940.004,931.29-
Nov 27, 20244,970.004,970.004,970.004,970.004,961.23-
Nov 26, 20244,880.004,880.004,880.004,880.004,871.39-
Nov 25, 20244,951.004,951.004,951.004,951.004,942.27-
Nov 22, 20244,950.004,950.004,950.004,950.004,941.27-
Nov 21, 20244,729.004,729.004,729.004,729.004,720.66-
Nov 20, 20244,697.004,697.004,697.004,697.004,688.71-
Nov 19, 20244,740.004,740.004,740.004,740.004,731.64-
Nov 18, 20244,737.004,737.004,737.004,737.004,728.64-
Nov 15, 20244,661.004,661.004,661.004,661.004,652.78-
Nov 14, 20244,685.004,685.004,685.004,685.004,676.73-
Nov 13, 20244,701.004,701.004,701.004,701.004,692.71-
Nov 12, 20244,730.004,730.004,730.004,730.004,721.66-
Nov 11, 20244,650.004,650.004,650.004,650.004,641.80-
Nov 8, 20244,552.004,552.004,552.004,552.004,543.97-
Nov 7, 20244,655.004,655.004,575.004,575.004,566.932
Nov 6, 20244,639.004,639.004,639.004,639.004,630.82-
Nov 5, 20244,385.004,385.004,385.004,385.004,377.26-
Nov 4, 20244,350.004,350.004,350.004,350.004,342.33-
Nov 1, 20244,275.004,275.004,275.004,275.004,267.46-
Oct 31, 20244,360.004,360.004,360.004,360.004,352.31-
Oct 30, 20244,083.004,083.004,083.004,083.004,075.80-
Oct 29, 20244,015.004,015.004,015.004,015.004,007.92-
Oct 28, 20244,039.004,039.004,039.004,039.004,031.87-
Oct 25, 20243,996.004,035.003,996.004,035.004,027.881
Oct 24, 20244,005.004,005.004,005.004,005.003,997.93-
Oct 23, 20244,035.004,035.004,035.004,035.004,027.88-
Oct 22, 20244,005.004,005.004,005.004,005.003,997.93-
Oct 21, 20243,988.003,988.003,988.003,988.003,980.96-
Oct 18, 20244,011.004,011.004,000.004,000.003,992.941
Oct 17, 20243,985.003,985.003,985.003,985.003,977.97-
Oct 16, 20243,955.003,955.003,955.003,955.003,948.02-
Oct 15, 20243,929.003,929.003,929.003,929.003,922.07-
Oct 14, 20243,910.003,910.003,910.003,910.003,903.10-
Oct 11, 20243,906.003,906.003,906.003,906.003,899.11-
Oct 10, 20243,903.003,903.003,903.003,903.003,896.11-
Oct 9, 20243,844.003,844.003,844.003,844.003,837.22-
Oct 8, 20243,781.003,781.003,781.003,781.003,774.33-
Oct 7, 20243,798.003,798.003,798.003,798.003,791.30-
Oct 4, 20243,710.003,710.003,710.003,710.003,703.46-
Oct 3, 20243,720.003,720.003,720.003,720.003,713.44-
Oct 2, 20243,680.003,680.003,680.003,680.003,673.51-
Oct 1, 20243,763.003,763.003,763.003,763.003,756.36-
Sep 30, 20243,790.003,790.003,790.003,790.003,783.31-
Sep 27, 20243,800.003,800.003,800.003,800.003,793.30-
Sep 26, 20243,750.003,750.003,750.003,750.003,743.38-
Sep 25, 20243,705.003,705.003,705.003,705.003,698.46-
Sep 24, 20243,675.003,675.003,675.003,675.003,668.52-
Sep 23, 20243,640.003,640.003,640.003,640.003,633.58-
Sep 20, 20243,585.003,585.003,585.003,585.003,578.68-
Sep 19, 20243,658.003,658.003,658.003,658.003,651.55-
Sep 18, 20243,623.003,623.003,623.003,623.003,616.61-
Sep 17, 20243,570.003,570.003,570.003,570.003,563.70-
Sep 16, 20243,530.003,530.003,530.003,530.003,523.77-
Sep 13, 20243,477.003,477.003,477.003,477.003,470.87-
Sep 12, 20243,476.003,476.003,476.003,476.003,469.87-
Sep 11, 20243,445.003,445.003,445.003,445.003,438.92-
Sep 10, 20243,430.003,430.003,430.003,430.003,423.95-
Sep 9, 20243,360.003,360.003,360.003,360.003,354.07-
Sep 6, 2024 8.34 Dividend
Sep 6, 20243,364.003,364.003,364.003,364.003,358.07-
Sep 5, 20243,420.003,420.003,420.003,420.003,405.23-
Sep 4, 20243,390.003,390.003,390.003,390.003,375.36-
Sep 3, 20243,525.003,525.003,525.003,525.003,509.78-
Sep 2, 20243,530.003,530.003,530.003,530.003,514.76-
Aug 30, 20243,518.003,518.003,518.003,518.003,502.81-
Aug 29, 20243,476.003,476.003,476.003,476.003,460.99-
Aug 28, 20243,470.003,470.003,470.003,470.003,455.02-
Aug 27, 20243,390.003,390.003,390.003,390.003,375.36-
Aug 26, 20243,415.003,415.003,415.003,415.003,400.25-
Aug 23, 20243,393.003,393.003,393.003,393.003,378.35-
Aug 22, 20243,345.003,345.003,345.003,345.003,330.56-
Aug 21, 20243,320.003,320.003,320.003,320.003,305.66-
Aug 20, 20243,335.003,335.003,335.003,335.003,320.60-
Aug 19, 20243,262.003,262.003,262.003,262.003,247.91-
Aug 16, 20243,311.003,311.003,311.003,311.003,296.70-
Aug 15, 20243,246.003,246.003,246.003,246.003,231.98-
Aug 14, 20243,232.003,232.003,232.003,232.003,218.04-
Aug 13, 20243,138.003,138.003,138.003,138.003,124.45-
Aug 12, 20243,143.003,143.003,143.003,143.003,129.43-
Aug 9, 20243,100.003,118.003,100.003,118.003,104.5410
Aug 8, 20243,008.003,008.003,008.003,008.002,995.01-
Aug 7, 20243,140.003,140.003,140.003,140.003,126.44-
Aug 6, 20243,105.003,105.003,105.003,105.003,091.59-
Aug 5, 20242,863.002,863.002,863.002,863.002,850.64-
Aug 2, 20243,439.003,439.003,439.003,439.003,424.15-
Aug 1, 20243,439.003,439.003,439.003,439.003,424.15-
Jul 31, 20243,470.003,470.003,470.003,470.003,455.02-
Jul 30, 20243,456.003,456.003,456.003,456.003,441.08-
Jul 29, 20243,422.003,422.003,422.003,422.003,407.22-
Jul 26, 20243,378.003,378.003,378.003,378.003,363.41-
Jul 25, 20243,496.003,496.003,496.003,496.003,480.90-
Jul 24, 20243,574.003,574.003,574.003,574.003,558.57-
Jul 23, 20243,564.003,564.003,564.003,564.003,548.61-
Jul 22, 20243,645.003,645.003,645.003,645.003,629.26-
Jul 19, 20243,600.003,600.003,600.003,600.003,584.45-
Jul 18, 20243,650.003,650.003,650.003,650.003,634.24-
Jul 17, 20243,748.003,748.003,748.003,748.003,731.82-
Jul 16, 20243,755.003,755.003,755.003,755.003,738.79-
Jul 15, 20243,700.003,700.003,700.003,700.003,684.02-
Jul 12, 20243,606.003,606.003,606.003,606.003,590.43-
Jul 11, 20243,664.003,664.003,664.003,664.003,648.18-
Jul 10, 20243,673.003,673.003,673.003,673.003,657.14-
Jul 9, 20243,676.003,676.003,676.003,676.003,660.13-
Jul 8, 20243,605.003,605.003,605.003,605.003,589.43-
Jul 5, 20243,604.003,604.003,604.003,604.003,588.44-
Jul 4, 20243,614.003,614.003,614.003,614.003,598.39-
Jul 3, 20243,634.003,634.003,634.003,634.003,618.31-
Jul 2, 20243,595.003,595.003,595.003,595.003,579.48-
Jul 1, 20243,701.003,701.003,701.003,701.003,685.02-
Jun 28, 20243,749.003,749.003,749.003,749.003,732.81-
Jun 27, 20243,702.003,702.003,702.003,702.003,686.01-
Jun 26, 20243,750.003,750.003,750.003,750.003,733.81-
Jun 25, 20243,700.003,700.003,700.003,700.003,684.02-
Jun 24, 20243,720.003,720.003,720.003,720.003,703.94-
Jun 21, 20243,700.003,700.003,700.003,700.003,684.02-
Jun 20, 20243,700.003,700.003,700.003,700.003,684.02-
Jun 19, 20243,700.003,700.003,700.003,700.003,684.02-
Jun 18, 20243,680.003,680.003,680.003,680.003,664.11-
Jun 17, 20243,620.003,628.003,620.003,628.003,612.334
Jun 14, 20243,590.003,590.003,590.003,590.003,574.50-
Jun 13, 20243,594.003,594.003,594.003,594.003,578.48-
Jun 12, 20243,525.003,525.003,525.003,525.003,509.78-
Jun 11, 20243,505.003,505.003,505.003,505.003,489.86-
Jun 10, 20243,556.003,556.003,556.003,556.003,540.651
Jun 7, 2024 8.34 Dividend
Jun 7, 20243,480.003,480.003,480.003,480.003,464.97-
Jun 6, 20243,508.003,508.003,508.003,508.003,484.14-
Jun 5, 20243,490.003,490.003,490.003,490.003,466.26-
Jun 4, 20243,436.003,436.003,436.003,436.003,412.63-
Jun 3, 20243,470.003,470.003,470.003,470.003,446.40-
May 31, 20243,448.003,448.003,448.003,448.003,424.55-
May 30, 20243,425.003,425.003,425.003,425.003,401.70-
May 29, 20243,468.003,468.003,468.003,468.003,444.41-
May 28, 20243,488.003,488.003,488.003,488.003,464.28-
May 27, 20243,483.003,483.003,483.003,483.003,459.31-
May 24, 20243,465.003,465.003,465.003,465.003,441.43-
May 23, 20243,551.003,551.003,551.003,551.003,526.85-
May 22, 20243,510.003,510.003,510.003,510.003,486.13-
May 21, 20243,459.003,459.003,459.003,459.003,435.47-
May 20, 20243,401.003,401.003,401.003,401.003,377.87-
May 17, 20243,435.003,435.003,435.003,435.003,411.64-
May 16, 20243,475.003,475.003,475.003,475.003,451.36-
May 15, 20243,473.003,473.003,473.003,473.003,449.38-
May 14, 20243,457.003,457.003,457.003,457.003,433.49-
May 13, 20243,529.003,529.003,529.003,529.003,505.00-
May 10, 20243,515.003,515.003,515.003,515.003,491.09-
May 9, 20243,385.003,385.003,385.003,385.003,361.98-
May 8, 20243,346.003,346.003,346.003,346.003,323.24-
May 7, 20243,331.003,331.003,331.003,331.003,308.34-
May 6, 20243,340.003,340.003,340.003,340.003,317.28-
May 3, 20243,285.003,285.003,285.003,285.003,262.66-
May 2, 20243,181.003,181.003,181.003,181.003,159.36-
Apr 30, 20243,270.003,270.003,270.003,270.003,247.76-
Apr 29, 20243,300.003,300.003,300.003,300.003,277.551
Apr 26, 20243,260.003,260.003,260.003,260.003,237.83-
Apr 25, 20243,250.003,250.003,250.003,250.003,227.90-
Apr 24, 20243,310.003,310.003,310.003,310.003,287.49-
Apr 23, 20243,236.003,236.003,236.003,236.003,213.99-
Apr 22, 20243,211.003,211.003,211.003,211.003,189.16-
Apr 19, 20243,181.003,181.003,181.003,181.003,159.36-
Apr 18, 20243,231.003,231.003,231.003,231.003,209.02-
Apr 17, 20243,247.003,247.003,247.003,247.003,224.92-
Apr 16, 20243,265.003,265.003,265.003,265.003,242.79-
Apr 15, 20243,316.003,316.003,316.003,316.003,293.45-
Apr 12, 20243,386.003,386.003,386.003,386.003,362.97-
Apr 11, 20243,328.003,328.003,328.003,328.003,305.36-
Apr 10, 20243,291.003,291.003,291.003,291.003,268.62-
Apr 9, 20243,308.003,308.003,308.003,308.003,285.50-
Apr 8, 20243,313.003,313.003,313.003,313.003,290.47-
Apr 5, 20243,251.003,251.003,251.003,251.003,228.89-
Apr 4, 20243,348.003,348.003,348.003,348.003,325.23-
Apr 3, 20243,282.003,282.003,282.003,282.003,259.68-
Apr 2, 20243,312.003,312.003,312.003,312.003,289.47-
Mar 28, 20243,376.003,376.003,376.003,376.003,353.04-
Mar 27, 20243,380.003,380.003,380.003,380.003,357.01-
Mar 26, 20243,338.003,338.003,338.003,338.003,315.30-
Mar 25, 20243,330.003,330.003,330.003,330.003,307.35-
Mar 22, 20243,351.003,351.003,351.003,351.003,328.21-
Mar 21, 20243,284.003,284.003,284.003,284.003,261.66-
Mar 20, 20243,216.003,216.003,216.003,216.003,194.13-
Mar 19, 20243,157.003,157.003,157.003,157.003,135.53-
Mar 18, 20243,147.003,147.003,147.003,147.003,125.60-
Mar 15, 20243,213.003,213.003,213.003,213.003,191.15-
Mar 14, 20243,198.003,225.003,198.003,225.003,203.061
Mar 13, 20243,197.003,197.003,197.003,197.003,175.26-
Mar 12, 20243,213.003,213.003,213.003,213.003,191.15-
Mar 11, 20243,175.003,175.003,175.003,175.003,153.41-
Mar 8, 20243,160.003,160.003,160.003,160.003,138.51-
Mar 7, 2024 8.34 Dividend
Mar 7, 20243,108.003,108.003,108.003,108.003,086.86-
Mar 6, 20243,155.003,155.003,155.003,155.003,124.85-
Mar 5, 20243,159.003,159.003,159.003,159.003,128.81-
Mar 4, 20243,220.003,220.003,220.003,220.003,189.23-

Related Tickers

1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
 
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%
 
LMN.SW lastminute.com N.V.
14.10
+0.43%
 
TUI1.HA TUI AG
7.10
+1.17%
 
EASEMYTRIP.NS Easy Trip Planners Limited
11.04
-5.80%
 
OTB.L On the Beach Group plc
227.50
+1.11%
 
VCSA Vacasa, Inc.
5.08
-0.78%
 
JET2.L Jet2 plc
1,404.00
-0.07%
 
FLT.AX Flight Centre Travel Group Limited
16.09
-0.56%
 
CCL.L Carnival Corporation & plc
1,711.00
+0.23%