Hamburg - Delayed Quote EUR

Booking Holdings Inc (PCE1.HM)

Compare
4,739.00
+19.00
+(0.40%)
At close: 5:25:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,810.004,810.004,737.004,739.004,739.002
Feb 28, 20254,715.004,720.004,715.004,720.004,720.00-
Feb 27, 20254,809.004,809.004,778.004,778.004,778.00-
Feb 26, 20254,809.004,864.004,809.004,864.004,864.00-
Feb 25, 20254,806.004,806.004,767.004,767.004,767.00-
Feb 24, 20254,740.004,828.004,740.004,828.004,828.0011
Feb 21, 20254,901.005,040.004,901.005,040.005,040.00-
Feb 20, 20254,875.004,875.004,796.004,796.004,796.00-
Feb 19, 20254,913.004,913.004,856.004,856.004,856.00-
Feb 18, 20254,820.004,905.004,820.004,905.004,905.00-
Feb 17, 20254,811.004,830.004,811.004,830.004,830.00-
Feb 14, 20254,779.004,779.004,778.004,778.004,778.00-
Feb 13, 20254,812.004,812.004,799.004,799.004,799.0021
Feb 12, 20254,705.004,773.004,705.004,773.004,773.00-
Feb 11, 20254,735.004,750.004,735.004,737.004,737.001
Feb 10, 20254,771.004,778.004,771.004,778.004,778.00-
Feb 7, 20254,640.004,790.004,640.004,790.004,790.00-
Feb 6, 20254,517.004,665.004,517.004,665.004,665.00-
Feb 5, 20254,451.004,547.004,451.004,547.004,547.00-
Feb 4, 20254,535.004,535.004,528.004,528.004,528.00-
Feb 3, 20254,501.004,575.004,501.004,575.004,575.002
Jan 31, 20254,592.004,607.004,592.004,607.004,607.00-
Jan 30, 20254,537.004,537.004,535.004,535.004,535.00-
Jan 29, 20254,480.004,516.004,480.004,516.004,516.00-
Jan 28, 20254,468.004,535.004,468.004,535.004,535.00-
Jan 27, 20254,445.004,531.004,445.004,531.004,531.00-
Jan 24, 20254,581.004,581.004,561.004,561.004,561.00-
Jan 23, 20254,421.004,443.004,421.004,443.004,443.00-
Jan 22, 20254,514.004,514.004,482.004,482.004,482.00-
Jan 21, 20254,750.004,750.004,556.004,556.004,556.00-
Jan 20, 20254,759.004,759.004,710.004,710.004,710.00-
Jan 17, 20254,720.004,798.004,720.004,798.004,798.00-
Jan 16, 20254,688.004,701.004,688.004,701.004,701.00-
Jan 15, 20254,633.004,702.004,625.004,702.004,702.001
Jan 14, 20254,650.004,650.004,635.004,635.004,635.001
Jan 13, 20254,603.004,637.004,603.004,637.004,637.00-
Jan 10, 20254,680.004,680.004,620.004,620.004,620.00-
Jan 9, 20254,700.004,722.004,700.004,722.004,722.00-
Jan 8, 20254,631.004,692.004,631.004,692.004,692.001
Jan 7, 20254,695.004,695.004,647.004,647.004,647.00-
Jan 6, 20254,751.004,751.004,713.004,713.004,713.00-
Jan 3, 20254,794.004,794.004,761.004,761.004,761.00-
Jan 2, 20254,780.004,858.004,780.004,858.004,858.00-
Dec 30, 20244,800.004,800.004,800.004,800.004,800.00-
Dec 27, 20244,880.004,880.004,811.004,811.004,811.00-
Dec 23, 20244,870.004,900.004,826.004,826.004,826.001
Dec 20, 20244,767.004,844.004,767.004,844.004,844.00-
Dec 19, 20244,743.004,782.004,743.004,782.004,782.00-
Dec 18, 20244,901.004,901.004,868.004,868.004,868.00-
Dec 17, 20244,880.004,922.004,880.004,922.004,922.00-
Dec 16, 20244,970.004,970.004,929.004,929.004,929.00-
Dec 13, 20245,040.005,040.004,998.004,998.004,998.00-
Dec 12, 20245,010.005,040.005,010.005,040.005,040.00-
Dec 11, 20244,898.005,022.004,898.005,022.005,022.00-
Dec 10, 20244,852.004,961.004,852.004,961.004,961.00-
Dec 9, 20245,006.005,008.004,888.004,888.004,888.0012
Dec 6, 2024 8.34 Dividend
Dec 6, 20244,970.005,010.004,970.005,010.005,010.00-
Dec 5, 20244,960.005,010.004,960.005,010.005,001.25-
Dec 4, 20244,955.004,956.004,955.004,956.004,947.34-
Dec 3, 20244,951.004,966.004,951.004,966.004,957.33-
Dec 2, 20244,931.004,942.004,931.004,942.004,933.37-
Nov 29, 20244,945.004,945.004,933.004,933.004,924.38-
Nov 28, 20244,940.004,940.004,930.004,930.004,921.39-
Nov 27, 20244,981.004,981.004,914.004,914.004,905.42-
Nov 26, 20244,890.004,914.004,890.004,914.004,905.42-
Nov 25, 20244,970.004,978.004,953.004,953.004,944.351
Nov 22, 20244,950.004,976.004,950.004,976.004,967.31-
Nov 21, 20244,724.004,854.004,724.004,854.004,845.52-
Nov 20, 20244,698.004,698.004,692.004,692.004,683.81-
Nov 19, 20244,747.004,747.004,671.004,671.004,662.84-
Nov 18, 20244,738.004,748.004,738.004,748.004,739.71-
Nov 15, 20244,661.004,696.004,661.004,696.004,687.80-
Nov 14, 20244,700.004,700.004,693.004,693.004,684.80-
Nov 13, 20244,701.004,720.004,701.004,720.004,711.76-
Nov 12, 20244,710.004,710.004,710.004,710.004,701.77-
Nov 11, 20244,651.004,729.004,651.004,729.004,720.74-
Nov 8, 20244,552.004,626.004,552.004,626.004,617.92-
Nov 7, 20244,655.004,655.004,583.004,583.004,575.00-
Nov 6, 20244,636.004,636.004,619.004,619.004,610.93-
Nov 5, 20244,385.004,449.004,385.004,449.004,441.23-
Nov 4, 20244,357.004,400.004,357.004,400.004,392.32-
Nov 1, 20244,275.004,367.004,275.004,367.004,359.37-
Oct 31, 20244,362.004,362.004,327.004,327.004,319.44-
Oct 30, 20244,083.004,109.004,083.004,109.004,101.82-
Oct 29, 20244,015.004,096.004,015.004,096.004,088.85-
Oct 28, 20244,037.004,037.004,005.004,005.003,998.01-
Oct 25, 20244,005.004,016.004,005.004,016.004,008.99-
Oct 24, 20244,005.004,005.004,000.004,000.003,993.01-
Oct 23, 20244,035.004,035.004,017.004,017.004,009.98-
Oct 22, 20244,007.004,039.004,007.004,039.004,031.95-
Oct 21, 20243,982.004,004.003,982.004,004.003,997.01-
Oct 18, 20244,011.004,013.004,011.004,013.004,005.99-
Oct 17, 20243,981.004,041.003,981.004,041.004,033.94-
Oct 16, 20243,955.003,976.003,955.003,976.003,969.06-
Oct 15, 20243,929.003,960.003,929.003,960.003,953.08-
Oct 14, 20243,910.003,932.003,910.003,932.003,925.13-
Oct 11, 20243,907.003,919.003,907.003,919.003,912.16-
Oct 10, 20243,905.003,927.003,905.003,927.003,920.14-
Oct 9, 20243,836.003,909.003,836.003,909.003,902.17-
Oct 8, 20243,782.003,854.003,782.003,854.003,847.27-
Oct 7, 20243,824.003,869.003,800.003,869.003,862.246
Oct 4, 20243,710.003,781.003,710.003,781.003,774.40-
Oct 3, 20243,730.003,730.003,713.003,713.003,706.52-
Oct 2, 20243,680.003,723.003,680.003,723.003,716.50-
Oct 1, 20243,764.003,764.003,697.003,697.003,690.54-
Sep 30, 20243,790.003,790.003,753.003,753.003,746.452
Sep 27, 20243,800.003,800.003,794.003,794.003,787.37-
Sep 26, 20243,750.003,768.003,750.003,768.003,761.42-
Sep 25, 20243,704.003,733.003,704.003,733.003,726.48-
Sep 24, 20243,681.003,723.003,681.003,723.003,716.50-
Sep 23, 20243,644.003,653.003,644.003,653.003,646.62-
Sep 20, 20243,585.003,622.003,585.003,622.003,615.67-
Sep 19, 20243,658.003,658.003,619.003,619.003,612.68-
Sep 18, 20243,625.003,625.003,617.003,617.003,610.68-
Sep 17, 20243,570.003,623.003,570.003,623.003,616.67-
Sep 16, 20243,530.003,576.003,530.003,576.003,569.75-
Sep 13, 20243,477.003,532.003,477.003,532.003,525.83-
Sep 12, 20243,473.003,479.003,473.003,479.003,472.92-
Sep 11, 20243,445.003,445.003,397.003,397.003,391.07-
Sep 10, 20243,430.003,470.003,430.003,470.003,463.94-
Sep 9, 20243,360.003,373.003,360.003,373.003,367.11-
Sep 6, 2024 8.34 Dividend
Sep 6, 20243,367.003,367.003,351.003,351.003,345.15-
Sep 5, 20243,420.003,420.003,372.003,372.003,357.38-
Sep 4, 20243,391.003,404.003,391.003,404.003,389.24-
Sep 3, 20243,525.003,525.003,497.003,497.003,481.83-
Sep 2, 20243,531.003,531.003,525.003,525.003,509.71-
Aug 30, 20243,514.003,523.003,514.003,523.003,507.72-
Aug 29, 20243,476.003,521.003,476.003,521.003,505.73-
Aug 28, 20243,467.003,467.003,467.003,467.003,451.96-
Aug 27, 20243,392.003,484.003,392.003,484.003,468.89-
Aug 26, 20243,415.003,415.003,413.003,413.003,398.20-
Aug 23, 20243,391.003,428.003,391.003,428.003,413.13-
Aug 22, 20243,340.003,395.003,340.003,395.003,380.28-
Aug 21, 20243,319.003,319.003,319.003,319.003,304.61-
Aug 20, 20243,335.003,335.003,335.003,335.003,320.54-
Aug 19, 20243,265.003,265.003,265.003,265.003,250.84-
Aug 16, 20243,311.003,311.003,311.003,311.003,296.64-
Aug 15, 20243,246.003,246.003,246.003,246.003,231.92-
Aug 14, 20243,232.003,232.003,232.003,232.003,217.98-
Aug 13, 20243,138.003,138.003,138.003,138.003,124.39-
Aug 12, 20243,148.003,148.003,148.003,148.003,134.351
Aug 9, 20243,101.003,101.003,101.003,101.003,087.55-
Aug 8, 20243,011.003,011.003,011.003,011.002,997.94-
Aug 7, 20243,150.003,150.003,150.003,150.003,136.34-
Aug 6, 20243,105.003,105.003,105.003,105.003,091.53-
Aug 5, 20242,881.003,015.002,881.003,015.003,001.924
Aug 2, 20243,091.003,176.003,064.003,064.003,050.715
Aug 1, 20243,451.003,451.003,401.003,401.003,386.252
Jul 31, 20243,473.003,473.003,473.003,473.003,457.94-
Jul 30, 20243,464.003,464.003,464.003,464.003,448.98-
Jul 29, 20243,423.003,423.003,423.003,423.003,408.16-
Jul 26, 20243,380.003,380.003,380.003,380.003,365.34-
Jul 25, 20243,503.003,503.003,503.003,503.003,487.81-
Jul 24, 20243,576.003,576.003,576.003,576.003,560.49-
Jul 23, 20243,586.003,586.003,586.003,586.003,570.45-
Jul 22, 20243,653.003,653.003,653.003,653.003,637.16-
Jul 19, 20243,609.003,609.003,609.003,609.003,593.35-
Jul 18, 20243,652.003,652.003,652.003,652.003,636.16-
Jul 17, 20243,748.003,748.003,748.003,748.003,731.75-
Jul 16, 20243,755.003,755.003,755.003,755.003,738.71-
Jul 15, 20243,706.003,706.003,706.003,706.003,689.93-
Jul 12, 20243,617.003,679.003,617.003,679.003,663.041
Jul 11, 20243,664.003,664.003,664.003,664.003,648.11-
Jul 10, 20243,673.003,673.003,664.003,664.003,648.114
Jul 9, 20243,676.003,676.003,676.003,676.003,660.06-
Jul 8, 20243,605.003,605.003,605.003,605.003,589.37-
Jul 5, 20243,617.003,617.003,617.003,617.003,601.31-
Jul 4, 20243,614.003,616.003,611.003,616.003,600.325
Jul 3, 20243,634.003,634.003,634.003,634.003,618.24-
Jul 2, 20243,601.003,601.003,601.003,601.003,585.38-
Jul 1, 20243,705.003,705.003,705.003,705.003,688.93-
Jun 28, 20243,751.003,751.003,751.003,751.003,734.73-
Jun 27, 20243,715.003,715.003,715.003,715.003,698.89-
Jun 26, 20243,745.003,745.003,745.003,745.003,728.76-
Jun 25, 20243,702.003,702.003,702.003,702.003,685.94-
Jun 24, 20243,720.003,720.003,720.003,720.003,703.87-
Jun 21, 20243,704.003,704.003,704.003,704.003,687.94-
Jun 20, 20243,704.003,704.003,704.003,704.003,687.94-
Jun 19, 20243,680.003,680.003,680.003,680.003,664.04-
Jun 18, 20243,680.003,680.003,680.003,680.003,664.04-
Jun 17, 20243,620.003,620.003,620.003,620.003,604.30-
Jun 14, 20243,587.003,587.003,587.003,587.003,571.44-
Jun 13, 20243,594.003,594.003,594.003,594.003,578.41-
Jun 12, 20243,532.003,532.003,532.003,532.003,516.68-
Jun 11, 20243,500.003,500.003,500.003,500.003,484.82-
Jun 10, 20243,534.003,534.003,534.003,534.003,518.67-
Jun 7, 2024 8.34 Dividend
Jun 7, 20243,481.003,481.003,481.003,481.003,465.90-
Jun 6, 20243,509.003,509.003,509.003,509.003,485.07-
Jun 5, 20243,492.003,492.003,492.003,492.003,468.19-
Jun 4, 20243,436.003,436.003,436.003,436.003,412.57-
Jun 3, 20243,470.003,470.003,470.003,470.003,446.34-
May 31, 20243,452.003,452.003,452.003,452.003,428.46-
May 30, 20243,425.003,425.003,425.003,425.003,401.64-
May 29, 20243,468.003,468.003,468.003,468.003,444.35-
May 28, 20243,488.003,488.003,488.003,488.003,464.21-
May 27, 20243,486.003,486.003,486.003,486.003,462.23-
May 24, 20243,465.003,465.003,465.003,465.003,441.37-
May 23, 20243,550.003,550.003,550.003,550.003,525.79-
May 22, 20243,510.003,510.003,510.003,510.003,486.06-
May 21, 20243,463.003,463.003,463.003,463.003,439.38-
May 20, 20243,411.003,411.003,411.003,411.003,387.74-
May 17, 20243,435.003,435.003,435.003,435.003,411.57-
May 16, 20243,475.003,475.003,475.003,475.003,451.30-
May 15, 20243,474.003,474.003,474.003,474.003,450.31-
May 14, 20243,457.003,457.003,457.003,457.003,433.42-
May 13, 20243,530.003,530.003,530.003,530.003,505.93-
May 10, 20243,518.003,518.003,518.003,518.003,494.01-
May 9, 20243,380.003,380.003,380.003,380.003,356.95-
May 8, 20243,345.003,345.003,345.003,345.003,322.19-
May 7, 20243,315.003,315.003,315.003,315.003,292.39-
May 6, 20243,330.003,330.003,330.003,330.003,307.29-
May 3, 20243,290.003,290.003,290.003,290.003,267.56-
May 2, 20243,181.003,181.003,181.003,181.003,159.31-
Apr 30, 20243,270.003,270.003,270.003,270.003,247.70-
Apr 29, 20243,285.003,285.003,285.003,285.003,262.60-
Apr 26, 20243,263.003,263.003,263.003,263.003,240.75-
Apr 25, 20243,229.003,229.003,229.003,229.003,206.98-
Apr 24, 20243,316.003,316.003,316.003,316.003,293.39-
Apr 23, 20243,236.003,236.003,236.003,236.003,213.93-
Apr 22, 20243,213.003,213.003,213.003,213.003,191.09-
Apr 19, 20243,185.003,185.003,185.003,185.003,163.28-
Apr 18, 20243,230.003,230.003,230.003,230.003,207.97-
Apr 17, 20243,253.003,253.003,253.003,253.003,230.82-
Apr 16, 20243,271.003,271.003,271.003,271.003,248.69-
Apr 15, 20243,321.003,321.003,321.003,321.003,298.35-
Apr 12, 20243,386.003,386.003,386.003,386.003,362.91-
Apr 11, 20243,327.003,327.003,327.003,327.003,304.31-
Apr 10, 20243,291.003,291.003,291.003,291.003,268.56-
Apr 9, 20243,308.003,308.003,308.003,308.003,285.44-
Apr 8, 20243,312.003,312.003,312.003,312.003,289.41-
Apr 5, 20243,251.003,251.003,251.003,251.003,228.83-
Apr 4, 20243,348.003,348.003,348.003,348.003,325.17-
Apr 3, 20243,293.003,293.003,293.003,293.003,270.54-
Apr 2, 20243,312.003,312.003,312.003,312.003,289.41-
Mar 28, 20243,377.003,377.003,377.003,377.003,353.97-
Mar 27, 20243,380.003,380.003,380.003,380.003,356.95-
Mar 26, 20243,338.003,338.003,338.003,338.003,315.24-
Mar 25, 20243,331.003,331.003,331.003,331.003,308.28-
Mar 22, 20243,357.003,357.003,357.003,357.003,334.11-
Mar 21, 20243,284.003,284.003,284.003,284.003,261.60-
Mar 20, 20243,216.003,216.003,216.003,216.003,194.07-
Mar 19, 20243,158.003,158.003,158.003,158.003,136.46-
Mar 18, 20243,147.003,147.003,147.003,147.003,125.54-
Mar 15, 20243,213.003,213.003,213.003,213.003,191.09-
Mar 14, 20243,197.003,197.003,197.003,197.003,175.20-
Mar 13, 20243,201.003,201.003,201.003,201.003,179.17-
Mar 12, 20243,211.003,211.003,211.003,211.003,189.10-
Mar 11, 20243,175.003,175.003,175.003,175.003,153.35-
Mar 8, 20243,161.003,161.003,161.003,161.003,139.44-
Mar 7, 2024 8.34 Dividend
Mar 7, 20243,111.003,111.003,111.003,111.003,089.78-
Mar 6, 20243,155.003,155.003,155.003,155.003,124.79-
Mar 5, 20243,165.003,165.003,165.003,165.003,134.70-
Mar 4, 20243,220.003,220.003,220.003,220.003,189.17-

Related Tickers

EXGR34.SA Expedia Group, Inc.
590.00
+3.19%
 
RC8.BE Royal Caribbean Group
235.95
+3.49%
 
EASEMYTRIP.NS Easy Trip Planners Limited
11.04
-5.80%
 
TUI1.DE TUI AG
7.11
+1.63%
 
EXPE Expedia Group, Inc.
193.50
-2.25%
 
ABNB Airbnb, Inc.
140.98
+1.52%
 
TCOM Trip.com Group Limited
57.81
+1.99%
 
RCL Royal Caribbean Cruises Ltd.
241.12
-2.02%
 
CCL Carnival Corporation & plc
23.26
-2.80%