XETRA - Delayed Quote EUR

Booking Holdings Inc. (PCE1.DE)

Compare
4,749.00
+16.00
+(0.34%)
At close: 5:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,819.004,819.004,749.004,749.004,749.0048
Feb 28, 20254,782.004,782.004,726.004,733.004,733.00364
Feb 27, 20254,836.004,836.004,762.004,782.004,782.00392
Feb 26, 20254,793.004,870.004,762.004,859.004,859.00438
Feb 25, 20254,808.004,845.004,719.004,748.004,748.00751
Feb 24, 20254,783.004,849.004,755.004,828.004,828.00771
Feb 21, 20254,913.005,040.004,905.005,040.005,040.00191
Feb 20, 20254,900.004,912.004,790.004,798.004,798.0054
Feb 19, 20254,934.004,952.004,847.004,856.004,856.0099
Feb 18, 20254,847.004,925.004,847.004,913.004,913.0017
Feb 17, 20254,855.004,863.004,810.004,829.004,829.0024
Feb 14, 20254,790.004,852.004,769.004,769.004,769.0039
Feb 13, 20254,794.004,862.004,794.004,795.004,795.0029
Feb 12, 20254,750.004,786.004,688.004,786.004,786.00109
Feb 11, 20254,765.004,782.004,723.004,723.004,723.0017
Feb 10, 20254,795.004,829.004,780.004,782.004,782.0039
Feb 7, 20254,695.004,814.004,639.004,807.004,807.00114
Feb 6, 20254,547.004,670.004,547.004,670.004,670.0052
Feb 5, 20254,470.004,571.004,450.004,571.004,571.0033
Feb 4, 20254,563.004,563.004,516.004,538.004,538.0039
Feb 3, 20254,516.004,606.004,478.004,581.004,581.00-
Jan 31, 20254,580.004,648.004,580.004,619.004,619.0044
Jan 30, 20254,549.004,583.004,541.004,554.004,554.0047
Jan 29, 20254,506.004,555.004,501.004,518.004,518.0071
Jan 28, 20254,495.004,533.004,486.004,533.004,533.0027
Jan 27, 20254,493.004,535.004,452.004,535.004,535.0053
Jan 24, 20254,608.004,608.004,556.004,566.004,566.0046
Jan 23, 20254,461.004,470.004,434.004,444.004,444.0057
Jan 22, 20254,526.004,544.004,476.004,492.004,492.0061
Jan 21, 20254,765.004,804.004,554.004,554.004,554.0031
Jan 20, 20254,822.004,823.004,768.004,768.004,768.0013
Jan 17, 20254,742.004,817.004,723.004,789.004,789.0022
Jan 16, 20254,696.004,716.004,687.004,716.004,716.0011
Jan 15, 20254,647.004,736.004,647.004,708.004,708.0010
Jan 14, 20254,676.004,692.004,631.004,637.004,637.0035
Jan 13, 20254,612.004,635.004,612.004,635.004,635.009
Jan 10, 20254,706.004,740.004,622.004,622.004,622.0023
Jan 9, 20254,732.004,732.004,732.004,732.004,732.00-
Jan 8, 20254,659.004,701.004,650.004,701.004,701.009
Jan 7, 20254,723.004,723.004,640.004,659.004,659.0041
Jan 6, 20254,737.004,737.004,676.004,725.004,725.007
Jan 3, 20254,796.004,840.004,770.004,770.004,770.0012
Jan 2, 20254,802.004,870.004,802.004,870.004,870.0041
Dec 30, 20244,782.004,852.004,781.004,788.004,788.0022
Dec 27, 20244,853.004,873.004,840.004,840.004,840.006
Dec 23, 20244,852.004,897.004,831.004,831.004,831.00-
Dec 20, 20244,770.004,852.004,734.004,852.004,852.0036
Dec 19, 20244,799.004,806.004,731.004,796.004,796.0032
Dec 18, 20244,906.004,927.004,875.004,875.004,875.0029
Dec 17, 20244,929.004,929.004,862.004,920.004,920.0061
Dec 16, 20245,016.005,016.004,929.004,929.004,929.0025
Dec 13, 20245,018.005,092.005,000.005,000.005,000.0013
Dec 12, 20245,002.005,054.005,002.005,048.005,048.0011
Dec 11, 20244,964.005,028.004,913.005,028.005,028.0041
Dec 10, 20244,864.004,975.004,864.004,975.004,975.0085
Dec 9, 20245,060.005,060.004,903.004,903.004,903.0043
Dec 6, 2024 8.34 Dividend
Dec 6, 20244,992.005,018.004,982.005,012.005,012.0031
Dec 5, 20244,940.005,080.004,913.005,060.005,051.2521
Dec 4, 20244,944.004,993.004,926.004,966.004,957.4147
Dec 3, 20244,995.004,995.004,960.004,980.004,971.3912
Dec 2, 20244,969.004,969.004,919.004,965.004,956.4145
Nov 29, 20244,947.004,948.004,917.004,941.004,932.4621
Nov 28, 20244,924.004,924.004,924.004,924.004,915.49-
Nov 27, 20244,970.005,016.004,910.004,924.004,915.4946
Nov 26, 20244,899.004,919.004,855.004,919.004,910.4920
Nov 25, 20244,975.004,975.004,975.004,975.004,966.40-
Nov 22, 20244,946.005,022.004,946.004,975.004,966.4018
Nov 21, 20244,760.004,882.004,681.004,882.004,873.5665
Nov 20, 20244,700.004,707.004,700.004,707.004,698.864
Nov 19, 20244,745.004,745.004,673.004,682.004,673.9042
Nov 18, 20244,704.004,760.004,675.004,760.004,751.7734
Nov 15, 20244,701.004,722.004,680.004,701.004,692.8713
Nov 14, 20244,737.004,758.004,704.004,704.004,695.8773
Nov 13, 20244,760.004,790.004,707.004,729.004,720.8214
Nov 12, 20244,766.004,779.004,712.004,712.004,703.8528
Nov 11, 20244,649.004,748.004,637.004,733.004,724.8255
Nov 8, 20244,583.004,627.004,571.004,627.004,619.0026
Nov 7, 20244,668.004,677.004,574.004,590.004,582.0627
Nov 6, 20244,683.004,727.004,642.004,642.004,633.97129
Nov 5, 20244,381.004,457.004,381.004,457.004,449.297
Nov 4, 20244,376.004,410.004,345.004,386.004,378.4221
Nov 1, 20244,305.004,401.004,274.004,371.004,363.4443
Oct 31, 20244,340.004,418.004,313.004,328.004,320.5294
Oct 30, 20244,096.004,115.004,074.004,111.004,103.8913
Oct 29, 20243,998.004,108.003,998.004,099.004,091.9120
Oct 28, 20244,011.004,043.004,002.004,002.003,995.0833
Oct 25, 20244,033.004,068.004,009.004,019.004,012.0535
Oct 24, 20244,001.004,036.004,000.004,007.004,000.0721
Oct 23, 20244,066.004,066.004,011.004,011.004,004.066
Oct 22, 20244,021.004,044.004,020.004,044.004,037.0118
Oct 21, 20243,994.004,024.003,994.004,006.003,999.0730
Oct 18, 20244,044.004,044.004,010.004,010.004,003.0713
Oct 17, 20244,000.004,042.004,000.004,042.004,035.019
Oct 16, 20243,975.003,990.003,960.003,980.003,973.129
Oct 15, 20243,958.004,000.003,945.003,965.003,958.1466
Oct 14, 20243,912.003,960.003,900.003,937.003,930.1918
Oct 11, 20243,927.003,933.003,922.003,922.003,915.2210
Oct 10, 20243,896.003,944.003,895.003,940.003,933.19119
Oct 9, 20243,843.003,918.003,835.003,918.003,911.2224
Oct 8, 20243,802.003,868.003,760.003,868.003,861.3141
Oct 7, 20243,802.003,870.003,802.003,858.003,851.3319
Oct 4, 20243,748.003,796.003,717.003,792.003,785.4433
Oct 3, 20243,693.003,724.003,693.003,724.003,717.5659
Oct 2, 20243,711.003,772.003,667.003,724.003,717.5615
Oct 1, 20243,783.003,809.003,695.003,712.003,705.5829
Sep 30, 20243,800.003,800.003,754.003,761.003,754.5010
Sep 27, 20243,819.003,825.003,795.003,800.003,793.4337
Sep 26, 20243,770.003,779.003,758.003,771.003,764.4829
Sep 25, 20243,725.003,740.003,720.003,740.003,733.5314
Sep 24, 20243,699.003,727.003,684.003,727.003,720.5622
Sep 23, 20243,641.003,668.003,641.003,662.003,655.6730
Sep 20, 20243,600.003,626.003,564.003,622.003,615.7430
Sep 19, 20243,650.003,680.003,617.003,617.003,610.758
Sep 18, 20243,635.003,635.003,620.003,623.003,616.7349
Sep 17, 20243,572.003,628.003,541.003,623.003,616.73152
Sep 16, 20243,545.003,578.003,525.003,575.003,568.8213
Sep 13, 20243,500.003,535.003,488.003,535.003,528.8910
Sep 12, 20243,479.003,486.003,479.003,479.003,472.9825
Sep 11, 20243,455.003,494.003,400.003,401.003,395.1218
Sep 10, 20243,444.003,474.003,444.003,474.003,467.9917
Sep 9, 20243,381.003,418.003,366.003,401.003,395.1232
Sep 6, 2024 8.34 Dividend
Sep 6, 20243,373.003,378.003,361.003,378.003,372.1615
Sep 5, 20243,355.003,408.003,355.003,393.003,378.4016
Sep 4, 20243,401.003,424.003,401.003,409.003,394.3320
Sep 3, 20243,535.003,535.003,503.003,503.003,487.925
Sep 2, 20243,560.003,560.003,520.003,525.003,509.8312
Aug 30, 20243,500.003,556.003,500.003,520.003,504.8539
Aug 29, 20243,486.003,540.003,486.003,524.003,508.8318
Aug 28, 20243,488.003,500.003,484.003,488.003,472.999
Aug 27, 20243,410.003,482.003,395.003,481.003,466.0246
Aug 26, 20243,418.003,463.003,407.003,407.003,392.3418
Aug 23, 20243,407.003,434.003,390.003,434.003,419.2221
Aug 22, 20243,348.003,399.003,347.003,395.003,380.3961
Aug 21, 20243,346.003,347.003,319.003,319.003,304.7248
Aug 20, 20243,351.003,357.003,310.003,328.003,313.6840
Aug 19, 20243,265.003,311.003,265.003,311.003,296.7516
Aug 16, 20243,353.003,353.003,294.003,301.003,286.7937
Aug 15, 20243,299.003,308.003,272.003,297.003,282.8116
Aug 14, 20243,255.003,262.003,233.003,248.003,234.0276
Aug 13, 20243,178.003,222.003,150.003,222.003,208.1333
Aug 12, 20243,170.003,170.003,140.003,140.003,126.4923
Aug 9, 20243,118.003,152.003,098.003,146.003,132.4673
Aug 8, 20243,040.003,094.003,040.003,094.003,080.6820
Aug 7, 20243,140.003,169.003,115.003,116.003,102.5935
Aug 6, 20243,140.003,179.003,101.003,178.003,164.32117
Aug 5, 20243,035.003,035.002,880.002,977.002,964.19154
Aug 2, 20243,140.003,206.003,103.003,107.003,093.63133
Aug 1, 20243,456.003,460.003,408.003,408.003,393.33104
Jul 31, 20243,502.003,502.003,441.003,458.003,443.1229
Jul 30, 20243,480.003,505.003,456.003,456.003,441.1347
Jul 29, 20243,461.003,482.003,433.003,472.003,457.06269
Jul 26, 20243,397.003,418.003,397.003,398.003,383.386
Jul 25, 20243,518.003,518.003,392.003,411.003,396.3235
Jul 24, 20243,579.003,608.003,524.003,535.003,519.7955
Jul 23, 20243,602.003,620.003,573.003,620.003,604.4229
Jul 22, 20243,665.003,681.003,615.003,615.003,599.446
Jul 19, 20243,625.003,633.003,560.003,626.003,610.40102
Jul 18, 20243,656.003,679.003,596.003,596.003,580.5243
Jul 17, 20243,767.003,777.003,716.003,716.003,700.0149
Jul 16, 20243,752.003,802.003,748.003,802.003,785.648
Jul 15, 20243,719.003,734.003,690.003,734.003,717.9376
Jul 12, 20243,650.003,682.003,620.003,682.003,666.1529
Jul 11, 20243,686.003,693.003,621.003,633.003,617.3692
Jul 10, 20243,685.003,717.003,644.003,666.003,650.2227
Jul 9, 20243,679.003,710.003,678.003,710.003,694.035
Jul 8, 20243,632.003,642.003,613.003,642.003,626.3333
Jul 5, 20243,624.003,632.003,566.003,618.003,602.4376
Jul 4, 20243,624.003,624.003,624.003,624.003,608.40-
Jul 3, 20243,653.003,654.003,628.003,634.003,618.3612
Jul 2, 20243,626.003,640.003,607.003,624.003,608.406
Jul 1, 20243,701.003,708.003,634.003,641.003,625.3346
Jun 28, 20243,767.003,778.003,724.003,734.003,717.9372
Jun 27, 20243,728.003,760.003,728.003,744.003,727.8961
Jun 26, 20243,751.003,798.003,727.003,740.003,723.9010
Jun 25, 20243,718.003,756.003,715.003,743.003,726.8921
Jun 24, 20243,735.003,755.003,719.003,719.003,702.9919
Jun 21, 20243,702.003,736.003,700.003,707.003,691.0553
Jun 20, 20243,725.003,740.003,710.003,726.003,709.9644
Jun 19, 20243,710.003,741.003,701.003,701.003,685.0726
Jun 18, 20243,699.003,708.003,680.003,708.003,692.0413
Jun 17, 20243,647.003,647.003,611.003,618.003,602.4315
Jun 14, 20243,593.003,606.003,569.003,582.003,566.5820
Jun 13, 20243,589.003,589.003,557.003,586.003,570.574
Jun 12, 20243,517.003,600.003,517.003,581.003,565.5923
Jun 11, 20243,529.003,542.003,506.003,542.003,526.7623
Jun 10, 20243,551.003,555.003,500.003,519.003,503.8632
Jun 7, 2024 8.34 Dividend
Jun 7, 20243,511.003,530.003,488.003,496.003,480.9536
Jun 6, 20243,558.003,558.003,517.003,521.003,497.1315
Jun 5, 20243,549.003,549.003,502.003,513.003,489.19124
Jun 4, 20243,447.003,488.003,447.003,478.003,454.438
Jun 3, 20243,499.003,499.003,435.003,435.003,411.7229
May 31, 20243,494.003,494.003,431.003,439.003,415.697
May 30, 20243,476.003,476.003,448.003,448.003,424.6322
May 29, 20243,466.003,466.003,466.003,466.003,442.51-
May 28, 20243,515.003,515.003,484.003,489.003,465.3515
May 27, 20243,514.003,522.003,485.003,505.003,481.2416
May 24, 20243,498.003,530.003,468.003,488.003,464.3644
May 23, 20243,550.003,550.003,501.003,510.003,486.2114
May 22, 20243,512.003,550.003,512.003,540.003,516.0117
May 21, 20243,436.003,504.003,430.003,497.003,473.3019
May 20, 20243,406.003,428.003,406.003,428.003,404.7619
May 17, 20243,448.003,463.003,421.003,421.003,397.814
May 16, 20243,496.003,496.003,477.003,486.003,462.3711
May 15, 20243,486.003,511.003,465.003,468.003,444.4923
May 14, 20243,470.003,492.003,443.003,461.003,437.5455
May 13, 20243,547.003,547.003,547.003,547.003,522.964
May 10, 20243,506.003,532.003,506.003,520.003,496.1422
May 9, 20243,390.003,390.003,390.003,390.003,367.02-
May 8, 20243,366.003,390.003,348.003,390.003,367.029
May 7, 20243,314.003,349.003,305.003,349.003,326.3014
May 6, 20243,340.003,340.003,285.003,295.003,272.6721
May 3, 20243,293.003,457.003,271.003,392.003,369.01315
May 2, 20243,215.003,220.003,176.003,184.003,162.42101
Apr 30, 20243,265.003,281.003,265.003,281.003,258.766
Apr 29, 20243,300.003,306.003,252.003,259.003,236.9141
Apr 26, 20243,255.003,306.003,255.003,306.003,283.5949
Apr 25, 20243,272.003,281.003,259.003,268.003,245.8520
Apr 24, 20243,311.003,311.003,293.003,293.003,270.689
Apr 23, 20243,263.003,300.003,255.003,300.003,277.6330
Apr 22, 20243,224.003,243.003,201.003,229.003,207.1114
Apr 19, 20243,209.003,240.003,189.003,234.003,212.08115
Apr 18, 20243,239.003,262.003,239.003,255.003,232.944
Apr 17, 20243,255.003,280.003,244.003,244.003,222.0117
Apr 16, 20243,273.003,279.003,241.003,270.003,247.8426
Apr 15, 20243,338.003,384.003,326.003,327.003,304.4516
Apr 12, 20243,416.003,416.003,324.003,324.003,301.4727
Apr 11, 20243,381.003,382.003,341.003,378.003,355.105
Apr 10, 20243,296.003,354.003,288.003,354.003,331.2759
Apr 9, 20243,311.003,327.003,262.003,288.003,265.7136
Apr 8, 20243,305.003,332.003,305.003,324.003,301.4745
Apr 5, 20243,284.003,311.003,251.003,311.003,288.5636
Apr 4, 20243,371.003,380.003,351.003,372.003,349.144
Apr 3, 20243,310.003,364.003,296.003,362.003,339.2167
Apr 2, 20243,331.003,331.003,279.003,291.003,268.6940
Mar 28, 20243,401.003,421.003,370.003,370.003,347.1616
Mar 27, 20243,379.003,402.003,379.003,401.003,377.9560
Mar 26, 20243,369.003,394.003,340.003,379.003,356.1020
Mar 25, 20243,374.003,374.003,309.003,330.003,307.43137
Mar 22, 20243,384.003,392.003,332.003,354.003,331.2742
Mar 21, 20243,302.003,356.003,300.003,356.003,333.25148
Mar 20, 20243,220.003,270.003,220.003,270.003,247.8441
Mar 19, 20243,159.003,201.003,159.003,201.003,179.306
Mar 18, 20243,137.003,171.003,133.003,171.003,149.5155
Mar 15, 20243,222.003,232.003,174.003,174.003,152.4914
Mar 14, 20243,219.003,239.003,208.003,235.003,213.0728
Mar 13, 20243,208.003,208.003,174.003,202.003,180.3029
Mar 12, 20243,222.003,237.003,208.003,225.003,203.1426
Mar 11, 20243,180.003,230.003,159.003,215.003,193.2134
Mar 8, 20243,178.003,200.003,172.003,188.003,166.3913
Mar 7, 2024 8.34 Dividend
Mar 7, 20243,136.003,167.003,136.003,165.003,143.5520
Mar 6, 20243,157.003,180.003,145.003,147.003,116.9831
Mar 5, 20243,161.003,194.003,148.003,162.003,131.8499
Mar 4, 20243,242.003,248.003,200.003,214.003,183.3441

Related Tickers

E3X1.DE Expedia Group, Inc.
188.50
+0.06%
 
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
 
POH1.DE Carnival Corporation & plc
20.77
+0.83%
 
IXIGO.NS LE TRAVENUES TECHNOLOGY L
132.08
-1.34%
 
6Z1.DE Airbnb, Inc.
136.38
+2.04%
 
LMN.SW lastminute.com N.V.
14.10
+0.43%
 
TUI1.HA TUI AG
7.10
+1.17%
 
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%