Frankfurt - Delayed Quote EUR

Booking Holdings Inc. (PCE1.F)

Compare
4,796.00
+82.00
+(1.74%)
At close: 3:30:51 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,810.004,819.004,796.004,796.004,796.0017
Feb 28, 20254,718.004,718.004,714.004,714.004,714.003
Feb 27, 20254,803.004,843.004,767.004,767.004,767.009
Feb 26, 20254,797.004,850.004,797.004,850.004,850.0014
Feb 25, 20254,805.004,825.004,805.004,825.004,825.005
Feb 24, 20254,740.004,799.004,740.004,799.004,799.0035
Feb 21, 20254,915.005,030.004,878.005,030.005,030.0022
Feb 20, 20254,877.004,904.004,748.004,773.004,773.0020
Feb 19, 20254,909.004,952.004,861.004,861.004,861.0013
Feb 18, 20254,824.004,940.004,824.004,934.004,934.0025
Feb 17, 20254,837.004,837.004,837.004,837.004,837.001
Feb 14, 20254,771.004,845.004,760.004,845.004,845.0031
Feb 13, 20254,803.004,840.004,789.004,789.004,789.009
Feb 12, 20254,705.004,727.004,705.004,705.004,705.0025
Feb 11, 20254,752.004,766.004,696.004,696.004,696.007
Feb 10, 20254,767.004,802.004,767.004,788.004,788.0027
Feb 7, 20254,623.004,744.004,623.004,744.004,744.003
Feb 6, 20254,514.004,639.004,514.004,639.004,639.0016
Feb 5, 20254,478.004,537.004,467.004,537.004,537.005
Feb 4, 20254,531.004,539.004,531.004,532.004,532.006
Feb 3, 20254,527.004,606.004,509.004,586.004,586.0018
Jan 31, 20254,598.004,633.004,598.004,619.004,619.007
Jan 30, 20254,537.004,549.004,536.004,549.004,549.0011
Jan 29, 20254,479.004,525.004,479.004,525.004,525.001
Jan 28, 20254,467.004,467.004,467.004,467.004,467.00-
Jan 27, 20254,453.004,462.004,453.004,462.004,462.002
Jan 24, 20254,589.004,605.004,570.004,570.004,570.0027
Jan 23, 20254,431.004,462.004,431.004,462.004,462.0036
Jan 22, 20254,500.004,500.004,421.004,421.004,421.005
Jan 21, 20254,750.004,750.004,500.004,500.004,500.009
Jan 20, 20254,798.004,799.004,766.004,766.004,766.004
Jan 17, 20254,723.004,808.004,723.004,792.004,792.004
Jan 16, 20254,683.004,730.004,683.004,728.004,728.005
Jan 15, 20254,633.004,712.004,633.004,712.004,712.004
Jan 14, 20254,646.004,655.004,646.004,655.004,655.009
Jan 13, 20254,602.004,618.004,595.004,595.004,595.005
Jan 10, 20254,702.004,721.004,632.004,632.004,632.007
Jan 9, 20254,707.004,738.004,707.004,728.004,728.003
Jan 8, 20254,630.004,634.004,630.004,634.004,634.001
Jan 7, 20254,698.004,698.004,630.004,630.004,630.002
Jan 6, 20254,743.004,743.004,691.004,735.004,735.009
Jan 3, 20254,782.004,849.004,750.004,750.004,750.0025
Jan 2, 20254,776.004,864.004,776.004,852.004,852.0016
Dec 30, 20244,805.004,806.004,782.004,782.004,782.0032
Dec 27, 20244,884.004,884.004,851.004,851.004,851.007
Dec 23, 20244,861.004,870.004,855.004,860.004,860.0031
Dec 20, 20244,780.004,866.004,732.004,866.004,866.0029
Dec 19, 20244,749.004,750.004,749.004,750.004,750.001
Dec 18, 20244,885.004,936.004,827.004,827.004,827.0028
Dec 17, 20244,885.004,912.004,885.004,912.004,912.001
Dec 16, 20244,946.004,971.004,946.004,971.004,971.002
Dec 13, 20245,024.005,024.005,010.005,018.005,018.0016
Dec 12, 20245,024.005,034.005,024.005,030.005,030.0030
Dec 11, 20244,909.004,957.004,909.004,957.004,957.007
Dec 10, 20244,884.004,911.004,860.004,907.004,907.0025
Dec 9, 20245,008.005,010.004,887.004,892.004,892.0018
Dec 6, 2024 8.34 Dividend
Dec 6, 20244,973.005,020.004,973.005,020.005,020.0014
Dec 5, 20244,961.005,038.004,935.005,038.005,029.2544
Dec 4, 20244,950.004,977.004,950.004,975.004,966.3620
Dec 3, 20244,968.004,975.004,958.004,975.004,966.363
Dec 2, 20244,951.004,960.004,949.004,951.004,942.4010
Nov 29, 20244,926.004,965.004,926.004,927.004,918.4412
Nov 28, 20244,923.004,982.004,923.004,932.004,923.434
Nov 27, 20244,965.004,975.004,965.004,966.004,957.386
Nov 26, 20244,907.004,907.004,850.004,850.004,841.5832
Nov 25, 20244,977.005,004.004,946.004,946.004,937.4110
Nov 22, 20244,960.005,016.004,960.004,996.004,987.329
Nov 21, 20244,741.004,923.004,733.004,923.004,914.4511
Nov 20, 20244,681.004,681.004,681.004,681.004,672.87-
Nov 19, 20244,739.004,740.004,729.004,729.004,720.7933
Nov 18, 20244,726.004,726.004,700.004,700.004,691.8411
Nov 15, 20244,682.004,682.004,674.004,682.004,673.875
Nov 14, 20244,719.004,764.004,719.004,724.004,715.8040
Nov 13, 20244,711.004,751.004,711.004,733.004,724.785
Nov 12, 20244,753.004,762.004,728.004,728.004,719.794
Nov 11, 20244,647.004,700.004,644.004,700.004,691.8411
Nov 8, 20244,555.004,614.004,555.004,608.004,600.0040
Nov 7, 20244,647.004,651.004,595.004,595.004,587.023
Nov 6, 20244,644.004,723.004,620.004,653.004,644.9236
Nov 5, 20244,376.004,458.004,376.004,458.004,450.2610
Nov 4, 20244,353.004,368.004,353.004,368.004,360.411
Nov 1, 20244,289.004,304.004,289.004,297.004,289.546
Oct 31, 20244,362.004,378.004,330.004,378.004,370.407
Oct 30, 20244,088.004,273.004,088.004,242.004,234.6311
Oct 29, 20244,014.004,099.003,997.004,099.004,091.889
Oct 28, 20244,024.004,024.004,024.004,024.004,017.011
Oct 25, 20243,994.004,022.003,994.004,022.004,015.012
Oct 24, 20243,990.004,038.003,990.004,002.003,995.059
Oct 23, 20244,040.004,064.003,977.003,977.003,970.096
Oct 22, 20244,014.004,034.004,014.004,025.004,018.015
Oct 21, 20243,992.004,005.003,991.003,991.003,984.075
Oct 18, 20244,021.004,042.004,021.004,025.004,018.0120
Oct 17, 20243,982.004,065.003,982.004,065.004,057.9422
Oct 16, 20243,952.004,000.003,952.004,000.003,993.0581
Oct 15, 20243,934.003,980.003,934.003,980.003,973.094
Oct 14, 20243,910.003,910.003,910.003,910.003,903.212
Oct 11, 20243,907.003,945.003,905.003,945.003,938.1538
Oct 10, 20243,903.003,914.003,903.003,910.003,903.2146
Oct 9, 20243,836.003,862.003,836.003,862.003,855.293
Oct 8, 20243,783.003,860.003,783.003,860.003,853.3013
Oct 7, 20243,804.003,870.003,800.003,870.003,863.2810
Oct 4, 20243,710.003,710.003,710.003,710.003,703.56-
Oct 3, 20243,730.003,730.003,730.003,730.003,723.52-
Oct 2, 20243,687.003,687.003,687.003,687.003,680.60-
Oct 1, 20243,764.003,784.003,697.003,697.003,690.587
Sep 30, 20243,790.003,790.003,753.003,753.003,746.4815
Sep 27, 20243,805.003,806.003,805.003,806.003,799.393
Sep 26, 20243,750.003,810.003,750.003,806.003,799.3935
Sep 25, 20243,703.003,749.003,703.003,727.003,720.536
Sep 24, 20243,681.003,748.003,681.003,748.003,741.499
Sep 23, 20243,644.003,670.003,644.003,670.003,663.633
Sep 20, 20243,585.003,585.003,581.003,581.003,574.785
Sep 19, 20243,658.003,672.003,658.003,672.003,665.625
Sep 18, 20243,623.003,629.003,619.003,629.003,622.708
Sep 17, 20243,570.003,615.003,570.003,615.003,608.726
Sep 16, 20243,530.003,577.003,530.003,577.003,570.7925
Sep 13, 20243,478.003,537.003,478.003,537.003,530.863
Sep 12, 20243,474.003,474.003,471.003,471.003,464.971
Sep 11, 20243,445.003,445.003,445.003,445.003,439.02-
Sep 10, 20243,430.003,430.003,430.003,430.003,424.04-
Sep 9, 20243,360.003,360.003,360.003,360.003,354.16-
Sep 6, 2024 8.34 Dividend
Sep 6, 20243,366.003,366.003,364.003,366.003,360.1512
Sep 5, 20243,420.003,445.003,395.003,395.003,380.3728
Sep 4, 20243,391.003,400.003,375.003,400.003,385.354
Sep 3, 20243,525.003,535.003,519.003,519.003,503.838
Sep 2, 20243,531.003,531.003,501.003,530.003,514.796
Aug 30, 20243,514.003,514.003,514.003,514.003,498.86-
Aug 29, 20243,476.003,476.003,476.003,476.003,461.02-
Aug 28, 20243,467.003,489.003,467.003,489.003,473.9620
Aug 27, 20243,390.003,477.003,390.003,477.003,462.026
Aug 26, 20243,415.003,415.003,400.003,400.003,385.3516
Aug 23, 20243,392.003,437.003,392.003,437.003,422.196
Aug 22, 20243,345.003,379.003,345.003,379.003,364.4476
Aug 21, 20243,319.003,319.003,319.003,319.003,304.70-
Aug 20, 20243,335.003,355.003,320.003,321.003,306.6939
Aug 19, 20243,262.003,287.003,262.003,287.003,272.831
Aug 16, 20243,311.003,345.003,311.003,334.003,319.6322
Aug 15, 20243,246.003,246.003,246.003,246.003,232.01-
Aug 14, 20243,232.003,241.003,232.003,241.003,227.032
Aug 13, 20243,138.003,237.003,138.003,237.003,223.0512
Aug 12, 20243,143.003,169.003,143.003,169.003,155.3415
Aug 9, 20243,101.003,149.003,101.003,129.003,115.5252
Aug 8, 20243,011.003,100.003,006.003,100.003,086.6428
Aug 7, 20243,140.003,150.003,050.003,050.003,036.8648
Aug 6, 20243,126.003,177.003,125.003,177.003,163.3115
Aug 5, 20242,893.003,080.002,893.003,063.003,049.8030
Aug 2, 20243,120.003,167.003,089.003,089.003,075.6917
Aug 1, 20243,446.003,446.003,446.003,446.003,431.15-
Jul 31, 20243,471.003,496.003,445.003,458.003,443.109
Jul 30, 20243,456.003,456.003,456.003,456.003,441.111
Jul 29, 20243,422.003,470.003,422.003,450.003,435.136
Jul 26, 20243,377.003,377.003,377.003,377.003,362.45-
Jul 25, 20243,501.003,507.003,400.003,400.003,385.3512
Jul 24, 20243,576.003,576.003,522.003,522.003,506.825
Jul 23, 20243,586.003,586.003,586.003,586.003,570.55-
Jul 22, 20243,653.003,666.003,653.003,666.003,650.2021
Jul 19, 20243,609.003,609.003,609.003,609.003,593.45-
Jul 18, 20243,652.003,672.003,575.003,575.003,559.5937
Jul 17, 20243,750.003,750.003,712.003,712.003,696.0027
Jul 16, 20243,755.003,801.003,755.003,801.003,784.626
Jul 15, 20243,706.003,740.003,706.003,739.003,722.897
Jul 12, 20243,617.003,657.003,617.003,657.003,641.2422
Jul 11, 20243,664.003,664.003,632.003,637.003,621.3332
Jul 10, 20243,673.003,713.003,673.003,689.003,673.104
Jul 9, 20243,676.003,710.003,676.003,700.003,684.0518
Jul 8, 20243,610.003,630.003,610.003,619.003,603.407
Jul 5, 20243,617.003,622.003,586.003,622.003,606.3910
Jul 4, 20243,614.003,633.003,614.003,633.003,617.342
Jul 3, 20243,634.003,634.003,634.003,634.003,618.34-
Jul 2, 20243,601.003,601.003,601.003,601.003,585.48-
Jul 1, 20243,721.003,721.003,625.003,625.003,609.387
Jun 28, 20243,751.003,767.003,744.003,754.003,737.8223
Jun 27, 20243,715.003,749.003,715.003,749.003,732.846
Jun 26, 20243,750.003,768.003,750.003,768.003,751.761
Jun 25, 20243,699.003,755.003,699.003,755.003,738.8221
Jun 24, 20243,720.003,731.003,720.003,727.003,710.9427
Jun 21, 20243,704.003,704.003,704.003,704.003,688.043
Jun 20, 20243,730.003,730.003,712.003,729.003,712.9313
Jun 19, 20243,700.003,770.003,700.003,716.003,699.9924
Jun 18, 20243,680.003,706.003,680.003,706.003,690.0316
Jun 17, 20243,620.003,620.003,617.003,617.003,601.414
Jun 14, 20243,590.003,597.003,590.003,597.003,581.503
Jun 13, 20243,600.003,604.003,571.003,571.003,555.617
Jun 12, 20243,532.003,578.003,532.003,578.003,562.583
Jun 11, 20243,505.003,505.003,505.003,505.003,489.89-
Jun 10, 20243,532.003,551.003,500.003,500.003,484.924
Jun 7, 2024 8.34 Dividend
Jun 7, 20243,481.003,510.003,481.003,495.003,479.949
Jun 6, 20243,509.003,537.003,509.003,537.003,513.044
Jun 5, 20243,493.003,498.003,493.003,495.003,471.334
Jun 4, 20243,436.003,480.003,436.003,480.003,456.436
Jun 3, 20243,470.003,480.003,447.003,447.003,423.652
May 31, 20243,452.003,452.003,452.003,452.003,428.62-
May 30, 20243,425.003,432.003,425.003,432.003,408.762
May 29, 20243,468.003,471.003,468.003,471.003,447.493
May 28, 20243,488.003,488.003,488.003,488.003,464.38-
May 27, 20243,486.003,491.003,486.003,490.003,466.3610
May 24, 20243,465.003,483.003,465.003,481.003,457.424
May 23, 20243,551.003,551.003,508.003,508.003,484.242
May 22, 20243,511.003,547.003,511.003,547.003,522.986
May 21, 20243,463.003,501.003,463.003,501.003,477.291
May 20, 20243,401.003,427.003,401.003,427.003,403.791
May 17, 20243,455.003,455.003,407.003,407.003,383.932
May 16, 20243,474.003,474.003,454.003,454.003,430.612
May 15, 20243,474.003,493.003,474.003,493.003,469.341
May 14, 20243,457.003,500.003,457.003,500.003,476.3010
May 13, 20243,555.003,555.003,530.003,541.003,517.029
May 10, 20243,518.003,531.003,515.003,531.003,507.0914
May 9, 20243,380.003,490.003,380.003,490.003,466.362
May 8, 20243,345.003,345.003,345.003,345.003,322.34-
May 7, 20243,339.003,339.003,313.003,319.003,296.523
May 6, 20243,330.003,349.003,290.003,290.003,267.725
May 3, 20243,293.003,445.003,293.003,445.003,421.671
May 2, 20243,190.003,196.003,186.003,196.003,174.35101
Apr 30, 20243,290.003,290.003,250.003,250.003,227.9923
Apr 29, 20243,285.003,285.003,265.003,265.003,242.894
Apr 26, 20243,263.003,263.003,263.003,263.003,240.90-
Apr 25, 20243,229.003,229.003,229.003,229.003,207.13-
Apr 24, 20243,316.003,316.003,305.003,305.003,282.625
Apr 23, 20243,236.003,275.003,236.003,275.003,252.8210
Apr 22, 20243,210.003,220.003,210.003,220.003,198.195
Apr 19, 20243,181.003,181.003,181.003,181.003,159.46-
Apr 18, 20243,229.003,229.003,222.003,222.003,200.185
Apr 17, 20243,253.003,256.003,241.003,241.003,219.0510
Apr 16, 20243,271.003,271.003,264.003,264.003,241.8920
Apr 15, 20243,321.003,338.003,321.003,338.003,315.392
Apr 12, 20243,386.003,400.003,386.003,400.003,376.973
Apr 11, 20243,326.003,364.003,326.003,360.003,337.246
Apr 10, 20243,289.003,296.003,289.003,296.003,273.681
Apr 9, 20243,308.003,333.003,260.003,278.003,255.8045
Apr 8, 20243,337.003,342.003,328.003,342.003,319.377
Apr 5, 20243,251.003,316.003,251.003,316.003,293.5417
Apr 4, 20243,347.003,361.003,347.003,357.003,334.2612
Apr 3, 20243,293.003,333.003,293.003,314.003,291.552
Apr 2, 20243,334.003,334.003,304.003,304.003,281.621
Mar 28, 20243,374.003,374.003,374.003,374.003,351.15-
Mar 27, 20243,380.003,393.003,380.003,393.003,370.029
Mar 26, 20243,338.003,338.003,338.003,338.003,315.39-
Mar 25, 20243,353.003,376.003,297.003,297.003,274.6721
Mar 22, 20243,356.003,374.003,340.003,366.003,343.207
Mar 21, 20243,284.003,360.003,284.003,350.003,327.3117
Mar 20, 20243,221.003,300.003,221.003,300.003,277.6516
Mar 19, 20243,158.003,170.003,158.003,166.003,144.5613
Mar 18, 20243,147.003,147.003,142.003,142.003,120.723
Mar 15, 20243,212.003,219.003,140.003,140.003,118.738
Mar 14, 20243,197.003,217.003,197.003,217.003,195.211
Mar 13, 20243,201.003,201.003,191.003,191.003,169.3915
Mar 12, 20243,211.003,220.003,211.003,211.003,189.2520
Mar 11, 20243,175.003,214.003,175.003,214.003,192.231
Mar 8, 20243,161.003,189.003,161.003,189.003,167.4033
Mar 7, 2024 8.34 Dividend
Mar 7, 20243,111.003,147.003,111.003,147.003,125.695
Mar 6, 20243,155.003,158.003,149.003,158.003,127.926
Mar 5, 20243,175.003,190.003,150.003,152.003,121.9824
Mar 4, 20243,239.003,249.003,191.003,217.003,186.369

Related Tickers

POH1.BE Carnival PLC
20.65
+2.23%
 
1NC.F Norwegian Cruise Line Holdings Ltd.
21.13
-2.67%
 
CLV.BE Trip.com Group Ltd
55.40
+2.97%
 
6Z1.BE Airbnb Inc
133.04
-0.37%
 
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%
 
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%