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

Frankfurt - Delayed Quote EUR

Booking Holdings Inc. (PCE1.F)

4,516.00
+321.00
+(7.65%)
As of 4:51:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254,526.004,557.004,502.004,516.004,516.0017
Apr 30, 20254,181.004,195.004,181.004,195.004,195.004
Apr 29, 20254,283.004,296.004,277.004,277.004,277.004
Apr 28, 20254,236.004,236.004,236.004,236.004,236.00-
Apr 25, 20254,269.004,269.004,221.004,221.004,221.002
Apr 24, 20254,149.004,198.004,130.004,198.004,198.0028
Apr 23, 20254,086.004,164.004,086.004,163.004,163.0020
Apr 22, 20253,839.003,949.003,839.003,949.003,949.003
Apr 17, 20254,012.004,012.004,012.004,012.004,012.00-
Apr 16, 20253,990.004,058.003,990.004,058.004,058.001
Apr 15, 20253,995.004,073.003,995.004,073.004,073.003
Apr 14, 20254,084.004,088.004,068.004,081.004,081.0016
Apr 11, 20254,025.004,025.003,916.003,982.003,982.0016
Apr 10, 20254,189.004,189.004,141.004,141.004,141.001
Apr 9, 20253,724.004,196.003,681.004,196.004,196.0033
Apr 8, 20253,893.004,022.003,893.003,917.003,917.0065
Apr 7, 20253,604.003,962.003,604.003,933.003,933.0034
Apr 4, 20254,005.004,011.003,926.003,950.003,950.0030
Apr 3, 20254,159.004,159.004,000.004,043.004,043.0021
Apr 2, 20254,326.004,326.004,326.004,326.004,326.00-
Apr 1, 20254,245.004,301.004,245.004,301.004,301.003
Mar 31, 20254,224.004,240.004,224.004,228.004,228.005
Mar 28, 20254,392.004,392.004,290.004,290.004,290.0012
Mar 27, 20254,408.004,408.004,372.004,372.004,372.001
Mar 26, 20254,418.004,437.004,418.004,437.004,437.0064
Mar 25, 20254,347.004,421.004,347.004,421.004,421.0025
Mar 24, 20254,277.004,370.004,277.004,354.004,354.0013
Mar 21, 20254,217.004,217.004,212.004,212.004,212.003
Mar 20, 20254,217.004,266.004,217.004,225.004,225.0012
Mar 19, 20254,091.004,219.004,091.004,219.004,219.003
Mar 18, 20254,156.004,156.004,084.004,086.004,086.003
Mar 17, 20254,070.004,204.004,070.004,204.004,204.0020
Mar 14, 20253,968.003,993.003,968.003,986.003,986.005
Mar 13, 20254,009.004,039.003,960.003,982.003,982.0012
Mar 12, 20253,989.004,049.003,985.004,049.004,049.0012
Mar 11, 20254,056.004,075.004,000.004,000.004,000.0013
Mar 10, 20254,278.004,278.004,061.004,061.004,061.0017
Mar 7, 2025 8.49024 Dividend
Mar 7, 20254,336.004,354.004,315.004,327.004,327.0044
Mar 6, 20254,529.004,529.004,342.004,342.004,332.4023
Mar 5, 20254,620.004,620.004,489.004,509.004,499.0323
Mar 4, 20254,717.004,717.004,569.004,591.004,580.8532
Mar 3, 20254,810.004,819.004,796.004,796.004,785.4017
Feb 28, 20254,718.004,718.004,714.004,714.004,703.583
Feb 27, 20254,803.004,843.004,767.004,767.004,756.469
Feb 26, 20254,797.004,850.004,797.004,850.004,839.2814
Feb 25, 20254,805.004,825.004,805.004,825.004,814.335
Feb 24, 20254,740.004,799.004,740.004,799.004,788.3935
Feb 21, 20254,915.005,030.004,878.005,030.005,018.8822
Feb 20, 20254,877.004,904.004,748.004,773.004,762.4520
Feb 19, 20254,909.004,952.004,861.004,861.004,850.2513
Feb 18, 20254,824.004,940.004,824.004,934.004,923.0925
Feb 17, 20254,837.004,837.004,837.004,837.004,826.311
Feb 14, 20254,771.004,845.004,760.004,845.004,834.2931
Feb 13, 20254,803.004,840.004,789.004,789.004,778.419
Feb 12, 20254,705.004,727.004,705.004,705.004,694.6025
Feb 11, 20254,752.004,766.004,696.004,696.004,685.627
Feb 10, 20254,767.004,802.004,767.004,788.004,777.4127
Feb 7, 20254,623.004,744.004,623.004,744.004,733.513
Feb 6, 20254,514.004,639.004,514.004,639.004,628.7416
Feb 5, 20254,478.004,537.004,467.004,537.004,526.975
Feb 4, 20254,531.004,539.004,531.004,532.004,521.986
Feb 3, 20254,527.004,606.004,509.004,586.004,575.8618
Jan 31, 20254,598.004,633.004,598.004,619.004,608.797
Jan 30, 20254,537.004,549.004,536.004,549.004,538.9411
Jan 29, 20254,479.004,525.004,479.004,525.004,515.001
Jan 28, 20254,467.004,467.004,467.004,467.004,457.12-
Jan 27, 20254,453.004,462.004,453.004,462.004,452.132
Jan 24, 20254,589.004,605.004,570.004,570.004,559.9027
Jan 23, 20254,431.004,462.004,431.004,462.004,452.1336
Jan 22, 20254,500.004,500.004,421.004,421.004,411.235
Jan 21, 20254,750.004,750.004,500.004,500.004,490.059
Jan 20, 20254,798.004,799.004,766.004,766.004,755.464
Jan 17, 20254,723.004,808.004,723.004,792.004,781.404
Jan 16, 20254,683.004,730.004,683.004,728.004,717.555
Jan 15, 20254,633.004,712.004,633.004,712.004,701.584
Jan 14, 20254,646.004,655.004,646.004,655.004,644.719
Jan 13, 20254,602.004,618.004,595.004,595.004,584.845
Jan 10, 20254,702.004,721.004,632.004,632.004,621.767
Jan 9, 20254,707.004,738.004,707.004,728.004,717.553
Jan 8, 20254,630.004,634.004,630.004,634.004,623.751
Jan 7, 20254,698.004,698.004,630.004,630.004,619.762
Jan 6, 20254,743.004,743.004,691.004,735.004,724.539
Jan 3, 20254,782.004,849.004,750.004,750.004,739.5025
Jan 2, 20254,776.004,864.004,776.004,852.004,841.2716
Dec 30, 20244,805.004,806.004,782.004,782.004,771.4332
Dec 27, 20244,884.004,884.004,851.004,851.004,840.277
Dec 23, 20244,861.004,870.004,855.004,860.004,849.2531
Dec 20, 20244,780.004,866.004,732.004,866.004,855.2429
Dec 19, 20244,749.004,750.004,749.004,750.004,739.501
Dec 18, 20244,885.004,936.004,827.004,827.004,816.3328
Dec 17, 20244,885.004,912.004,885.004,912.004,901.141
Dec 16, 20244,946.004,971.004,946.004,971.004,960.012
Dec 13, 20245,024.005,024.005,010.005,018.005,006.9116
Dec 12, 20245,024.005,034.005,024.005,030.005,018.8830
Dec 11, 20244,909.004,957.004,909.004,957.004,946.047
Dec 10, 20244,884.004,911.004,860.004,907.004,896.1525
Dec 9, 20245,008.005,010.004,887.004,892.004,881.1818
Dec 6, 2024 7.7385 Dividend
Dec 6, 20244,973.005,020.004,973.005,020.005,008.9014
Dec 5, 20244,961.005,038.004,935.005,038.005,018.1344
Dec 4, 20244,950.004,977.004,950.004,975.004,955.3820
Dec 3, 20244,968.004,975.004,958.004,975.004,955.383
Dec 2, 20244,951.004,960.004,949.004,951.004,931.4710
Nov 29, 20244,926.004,965.004,926.004,927.004,907.5712
Nov 28, 20244,923.004,982.004,923.004,932.004,912.554
Nov 27, 20244,965.004,975.004,965.004,966.004,946.416
Nov 26, 20244,907.004,907.004,850.004,850.004,830.8732
Nov 25, 20244,977.005,004.004,946.004,946.004,926.4910
Nov 22, 20244,960.005,016.004,960.004,996.004,976.309
Nov 21, 20244,741.004,923.004,733.004,923.004,903.5811
Nov 20, 20244,681.004,681.004,681.004,681.004,662.54-
Nov 19, 20244,739.004,740.004,729.004,729.004,710.3533
Nov 18, 20244,726.004,726.004,700.004,700.004,681.4611
Nov 15, 20244,682.004,682.004,674.004,682.004,663.535
Nov 14, 20244,719.004,764.004,719.004,724.004,705.3740
Nov 13, 20244,711.004,751.004,711.004,733.004,714.335
Nov 12, 20244,753.004,762.004,728.004,728.004,709.354
Nov 11, 20244,647.004,700.004,644.004,700.004,681.4611
Nov 8, 20244,555.004,614.004,555.004,608.004,589.8340
Nov 7, 20244,647.004,651.004,595.004,595.004,576.883
Nov 6, 20244,644.004,723.004,620.004,653.004,634.6536
Nov 5, 20244,376.004,458.004,376.004,458.004,440.4210
Nov 4, 20244,353.004,368.004,353.004,368.004,350.771
Nov 1, 20244,289.004,304.004,289.004,297.004,280.056
Oct 31, 20244,362.004,378.004,330.004,378.004,360.737
Oct 30, 20244,088.004,273.004,088.004,242.004,225.2711
Oct 29, 20244,014.004,099.003,997.004,099.004,082.839
Oct 28, 20244,024.004,024.004,024.004,024.004,008.131
Oct 25, 20243,994.004,022.003,994.004,022.004,006.142
Oct 24, 20243,990.004,038.003,990.004,002.003,986.229
Oct 23, 20244,040.004,064.003,977.003,977.003,961.316
Oct 22, 20244,014.004,034.004,014.004,025.004,009.135
Oct 21, 20243,992.004,005.003,991.003,991.003,975.265
Oct 18, 20244,021.004,042.004,021.004,025.004,009.1320
Oct 17, 20243,982.004,065.003,982.004,065.004,048.9722
Oct 16, 20243,952.004,000.003,952.004,000.003,984.2281
Oct 15, 20243,934.003,980.003,934.003,980.003,964.304
Oct 14, 20243,910.003,910.003,910.003,910.003,894.582
Oct 11, 20243,907.003,945.003,905.003,945.003,929.4438
Oct 10, 20243,903.003,914.003,903.003,910.003,894.5846
Oct 9, 20243,836.003,862.003,836.003,862.003,846.773
Oct 8, 20243,783.003,860.003,783.003,860.003,844.7813
Oct 7, 20243,804.003,870.003,800.003,870.003,854.7410
Oct 4, 20243,710.003,710.003,710.003,710.003,695.37-
Oct 3, 20243,730.003,730.003,730.003,730.003,715.29-
Oct 2, 20243,687.003,687.003,687.003,687.003,672.46-
Oct 1, 20243,764.003,784.003,697.003,697.003,682.427
Sep 30, 20243,790.003,790.003,753.003,753.003,738.2015
Sep 27, 20243,805.003,806.003,805.003,806.003,790.993
Sep 26, 20243,750.003,810.003,750.003,806.003,790.9935
Sep 25, 20243,703.003,749.003,703.003,727.003,712.306
Sep 24, 20243,681.003,748.003,681.003,748.003,733.229
Sep 23, 20243,644.003,670.003,644.003,670.003,655.533
Sep 20, 20243,585.003,585.003,581.003,581.003,566.885
Sep 19, 20243,658.003,672.003,658.003,672.003,657.525
Sep 18, 20243,623.003,629.003,619.003,629.003,614.698
Sep 17, 20243,570.003,615.003,570.003,615.003,600.746
Sep 16, 20243,530.003,577.003,530.003,577.003,562.8925
Sep 13, 20243,478.003,537.003,478.003,537.003,523.053
Sep 12, 20243,474.003,474.003,471.003,471.003,457.311
Sep 11, 20243,445.003,445.003,445.003,445.003,431.41-
Sep 10, 20243,430.003,430.003,430.003,430.003,416.47-
Sep 9, 20243,360.003,360.003,360.003,360.003,346.75-
Sep 6, 2024 7.7385 Dividend
Sep 6, 20243,366.003,366.003,364.003,366.003,352.7212
Sep 5, 20243,420.003,445.003,395.003,395.003,372.9028
Sep 4, 20243,391.003,400.003,375.003,400.003,377.864
Sep 3, 20243,525.003,535.003,519.003,519.003,496.098
Sep 2, 20243,531.003,531.003,501.003,530.003,507.026
Aug 30, 20243,514.003,514.003,514.003,514.003,491.12-
Aug 29, 20243,476.003,476.003,476.003,476.003,453.37-
Aug 28, 20243,467.003,489.003,467.003,489.003,466.2820
Aug 27, 20243,390.003,477.003,390.003,477.003,454.366
Aug 26, 20243,415.003,415.003,400.003,400.003,377.8616
Aug 23, 20243,392.003,437.003,392.003,437.003,414.626
Aug 22, 20243,345.003,379.003,345.003,379.003,357.0076
Aug 21, 20243,319.003,319.003,319.003,319.003,297.39-
Aug 20, 20243,335.003,355.003,320.003,321.003,299.3839
Aug 19, 20243,262.003,287.003,262.003,287.003,265.601
Aug 16, 20243,311.003,345.003,311.003,334.003,312.2922
Aug 15, 20243,246.003,246.003,246.003,246.003,224.86-
Aug 14, 20243,232.003,241.003,232.003,241.003,219.902
Aug 13, 20243,138.003,237.003,138.003,237.003,215.9212
Aug 12, 20243,143.003,169.003,143.003,169.003,148.3715
Aug 9, 20243,101.003,149.003,101.003,129.003,108.6352
Aug 8, 20243,011.003,100.003,006.003,100.003,079.8228
Aug 7, 20243,140.003,150.003,050.003,050.003,030.1448
Aug 6, 20243,126.003,177.003,125.003,177.003,156.3115
Aug 5, 20242,893.003,080.002,893.003,063.003,043.0630
Aug 2, 20243,120.003,167.003,089.003,089.003,068.8917
Aug 1, 20243,446.003,446.003,446.003,446.003,423.56-
Jul 31, 20243,471.003,496.003,445.003,458.003,435.489
Jul 30, 20243,456.003,456.003,456.003,456.003,433.501
Jul 29, 20243,422.003,470.003,422.003,450.003,427.546
Jul 26, 20243,377.003,377.003,377.003,377.003,355.01-
Jul 25, 20243,501.003,507.003,400.003,400.003,377.8612
Jul 24, 20243,576.003,576.003,522.003,522.003,499.075
Jul 23, 20243,586.003,586.003,586.003,586.003,562.65-
Jul 22, 20243,653.003,666.003,653.003,666.003,642.1321
Jul 19, 20243,609.003,609.003,609.003,609.003,585.50-
Jul 18, 20243,652.003,672.003,575.003,575.003,551.7237
Jul 17, 20243,750.003,750.003,712.003,712.003,687.8327
Jul 16, 20243,755.003,801.003,755.003,801.003,776.256
Jul 15, 20243,706.003,740.003,706.003,739.003,714.667
Jul 12, 20243,617.003,657.003,617.003,657.003,633.1922
Jul 11, 20243,664.003,664.003,632.003,637.003,613.3232
Jul 10, 20243,673.003,713.003,673.003,689.003,664.984
Jul 9, 20243,676.003,710.003,676.003,700.003,675.9118
Jul 8, 20243,610.003,630.003,610.003,619.003,595.447
Jul 5, 20243,617.003,622.003,586.003,622.003,598.4210
Jul 4, 20243,614.003,633.003,614.003,633.003,609.352
Jul 3, 20243,634.003,634.003,634.003,634.003,610.34-
Jul 2, 20243,601.003,601.003,601.003,601.003,577.55-
Jul 1, 20243,721.003,721.003,625.003,625.003,601.407
Jun 28, 20243,751.003,767.003,744.003,754.003,729.5623
Jun 27, 20243,715.003,749.003,715.003,749.003,724.596
Jun 26, 20243,750.003,768.003,750.003,768.003,743.471
Jun 25, 20243,699.003,755.003,699.003,755.003,730.5521
Jun 24, 20243,720.003,731.003,720.003,727.003,702.7327
Jun 21, 20243,704.003,704.003,704.003,704.003,679.883
Jun 20, 20243,730.003,730.003,712.003,729.003,704.7213
Jun 19, 20243,700.003,770.003,700.003,716.003,691.8024
Jun 18, 20243,680.003,706.003,680.003,706.003,681.8716
Jun 17, 20243,620.003,620.003,617.003,617.003,593.454
Jun 14, 20243,590.003,597.003,590.003,597.003,573.583
Jun 13, 20243,600.003,604.003,571.003,571.003,547.757
Jun 12, 20243,532.003,578.003,532.003,578.003,554.703
Jun 11, 20243,505.003,505.003,505.003,505.003,482.18-
Jun 10, 20243,532.003,551.003,500.003,500.003,477.214
Jun 7, 2024 7.7385 Dividend
Jun 7, 20243,481.003,510.003,481.003,495.003,472.249
Jun 6, 20243,509.003,537.003,509.003,537.003,505.284
Jun 5, 20243,493.003,498.003,493.003,495.003,463.654
Jun 4, 20243,436.003,480.003,436.003,480.003,448.796
Jun 3, 20243,470.003,480.003,447.003,447.003,416.082
May 31, 20243,452.003,452.003,452.003,452.003,421.04-
May 30, 20243,425.003,432.003,425.003,432.003,401.222
May 29, 20243,468.003,471.003,468.003,471.003,439.873
May 28, 20243,488.003,488.003,488.003,488.003,456.72-
May 27, 20243,486.003,491.003,486.003,490.003,458.7010
May 24, 20243,465.003,483.003,465.003,481.003,449.784
May 23, 20243,551.003,551.003,508.003,508.003,476.542
May 22, 20243,511.003,547.003,511.003,547.003,515.196
May 21, 20243,463.003,501.003,463.003,501.003,469.601
May 20, 20243,401.003,427.003,401.003,427.003,396.261
May 17, 20243,455.003,455.003,407.003,407.003,376.442
May 16, 20243,474.003,474.003,454.003,454.003,423.022
May 15, 20243,474.003,493.003,474.003,493.003,461.671
May 14, 20243,457.003,500.003,457.003,500.003,468.6110
May 13, 20243,555.003,555.003,530.003,541.003,509.249
May 10, 20243,518.003,531.003,515.003,531.003,499.3314
May 9, 20243,380.003,490.003,380.003,490.003,458.702
May 8, 20243,345.003,345.003,345.003,345.003,315.00-
May 7, 20243,339.003,339.003,313.003,319.003,289.233
May 6, 20243,330.003,349.003,290.003,290.003,260.495
May 3, 20243,293.003,445.003,293.003,445.003,414.101
May 2, 20243,190.003,196.003,186.003,196.003,167.34101

Related Tickers

POH1.BE Carnival PLC
15.03
+2.70%
 
6Z1.BE Airbnb Inc
102.82
-4.34%
 
CVC1.F Carnival Corporation & plc
17.17
+8.92%
 
DESP Despegar.com, Corp.
19.43
-0.05%
 
VCSA Vacasa, Inc.
5.39
0.00%
 
TRIP Tripadvisor, Inc.
12.76
+0.51%
 
TUI1.DE TUI AG
6.94
+2.94%
 
ABNB Airbnb, Inc.
123.90
-0.09%
 
EXPE Expedia Group, Inc.
160.74
+1.76%
 
RCL Royal Caribbean Cruises Ltd.
229.32
+3.87%