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

Hamburg - Delayed Quote EUR

Booking Holdings Inc (PCE1.HM)

4,182.00
+18.00
+(0.43%)
At close: 5:25:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.000.000.004,182.004,182.00-
Apr 23, 20254,100.004,164.004,100.004,164.004,164.00-
Apr 22, 20253,870.003,970.003,870.003,970.003,970.00-
Apr 17, 20254,020.004,020.003,999.003,999.003,999.00-
Apr 16, 20253,976.004,036.003,976.004,036.004,036.00-
Apr 15, 20254,001.004,023.004,001.004,023.004,023.00-
Apr 14, 20254,076.004,076.004,055.004,055.004,055.00-
Apr 11, 20254,024.004,024.003,911.003,911.003,911.00-
Apr 10, 20254,195.004,195.004,004.004,004.004,004.0010
Apr 9, 20253,701.003,752.003,701.003,752.003,752.00-
Apr 8, 20253,904.003,969.003,904.003,969.003,969.00-
Apr 7, 20253,636.003,869.003,636.003,869.003,869.00-
Apr 4, 20253,994.004,088.003,933.004,088.004,088.003
Apr 3, 20254,160.004,160.003,988.003,988.003,988.00-
Apr 2, 20254,318.004,318.004,312.004,312.004,312.00-
Apr 1, 20254,233.004,251.004,233.004,251.004,251.00-
Mar 31, 20254,215.004,215.004,115.004,115.004,115.00-
Mar 28, 20254,400.004,400.004,278.004,278.004,278.00-
Mar 27, 20254,401.004,431.004,401.004,431.004,431.00-
Mar 26, 20254,410.004,410.004,401.004,401.004,401.00-
Mar 25, 20254,353.004,411.004,353.004,411.004,411.00-
Mar 24, 20254,287.004,358.004,287.004,358.004,358.00-
Mar 21, 20254,206.004,207.004,206.004,207.004,207.00-
Mar 20, 20254,228.004,244.004,228.004,244.004,244.00-
Mar 19, 20254,086.004,202.004,086.004,202.004,202.00-
Mar 18, 20254,158.004,158.004,096.004,096.004,096.00-
Mar 17, 20254,073.004,219.004,073.004,219.004,219.001
Mar 14, 20253,950.004,057.003,950.004,057.004,057.00-
Mar 13, 20254,014.004,014.003,975.003,975.003,975.00-
Mar 12, 20253,991.004,024.003,991.004,024.004,024.00-
Mar 11, 20254,052.004,052.003,982.003,982.003,982.00-
Mar 10, 20254,270.004,270.004,098.004,098.004,098.004
Mar 7, 2025 8.43744 Dividend
Mar 7, 20254,327.004,327.004,246.004,246.004,246.00-
Mar 6, 20254,520.004,520.004,429.004,429.004,419.40-
Mar 5, 20254,630.004,630.004,501.004,501.004,491.24-
Mar 4, 20254,723.004,723.004,588.004,588.004,578.06-
Mar 3, 20254,810.004,810.004,737.004,739.004,728.732
Feb 28, 20254,715.004,720.004,715.004,720.004,709.77-
Feb 27, 20254,809.004,809.004,778.004,778.004,767.64-
Feb 26, 20254,809.004,864.004,809.004,864.004,853.46-
Feb 25, 20254,806.004,806.004,767.004,767.004,756.67-
Feb 24, 20254,740.004,828.004,740.004,828.004,817.5411
Feb 21, 20254,901.005,040.004,901.005,040.005,029.08-
Feb 20, 20254,875.004,875.004,796.004,796.004,785.60-
Feb 19, 20254,913.004,913.004,856.004,856.004,845.47-
Feb 18, 20254,820.004,905.004,820.004,905.004,894.37-
Feb 17, 20254,811.004,830.004,811.004,830.004,819.53-
Feb 14, 20254,779.004,779.004,778.004,778.004,767.64-
Feb 13, 20254,812.004,812.004,799.004,799.004,788.6021
Feb 12, 20254,705.004,773.004,705.004,773.004,762.65-
Feb 11, 20254,735.004,750.004,735.004,737.004,726.731
Feb 10, 20254,771.004,778.004,771.004,778.004,767.64-
Feb 7, 20254,640.004,790.004,640.004,790.004,779.62-
Feb 6, 20254,517.004,665.004,517.004,665.004,654.89-
Feb 5, 20254,451.004,547.004,451.004,547.004,537.14-
Feb 4, 20254,535.004,535.004,528.004,528.004,518.19-
Feb 3, 20254,501.004,575.004,501.004,575.004,565.082
Jan 31, 20254,592.004,607.004,592.004,607.004,597.01-
Jan 30, 20254,537.004,537.004,535.004,535.004,525.17-
Jan 29, 20254,480.004,516.004,480.004,516.004,506.21-
Jan 28, 20254,468.004,535.004,468.004,535.004,525.17-
Jan 27, 20254,445.004,531.004,445.004,531.004,521.18-
Jan 24, 20254,581.004,581.004,561.004,561.004,551.11-
Jan 23, 20254,421.004,443.004,421.004,443.004,433.37-
Jan 22, 20254,514.004,514.004,482.004,482.004,472.29-
Jan 21, 20254,750.004,750.004,556.004,556.004,546.13-
Jan 20, 20254,759.004,759.004,710.004,710.004,699.79-
Jan 17, 20254,720.004,798.004,720.004,798.004,787.60-
Jan 16, 20254,688.004,701.004,688.004,701.004,690.81-
Jan 15, 20254,633.004,702.004,625.004,702.004,691.811
Jan 14, 20254,650.004,650.004,635.004,635.004,624.951
Jan 13, 20254,603.004,637.004,603.004,637.004,626.95-
Jan 10, 20254,680.004,680.004,620.004,620.004,609.99-
Jan 9, 20254,700.004,722.004,700.004,722.004,711.77-
Jan 8, 20254,631.004,692.004,631.004,692.004,681.831
Jan 7, 20254,695.004,695.004,647.004,647.004,636.93-
Jan 6, 20254,751.004,751.004,713.004,713.004,702.78-
Jan 3, 20254,794.004,794.004,761.004,761.004,750.68-
Jan 2, 20254,780.004,858.004,780.004,858.004,847.47-
Dec 30, 20244,800.004,800.004,800.004,800.004,789.60-
Dec 27, 20244,880.004,880.004,811.004,811.004,800.57-
Dec 23, 20244,870.004,900.004,826.004,826.004,815.541
Dec 20, 20244,767.004,844.004,767.004,844.004,833.50-
Dec 19, 20244,743.004,782.004,743.004,782.004,771.63-
Dec 18, 20244,901.004,901.004,868.004,868.004,857.45-
Dec 17, 20244,880.004,922.004,880.004,922.004,911.33-
Dec 16, 20244,970.004,970.004,929.004,929.004,918.32-
Dec 13, 20245,040.005,040.004,998.004,998.004,987.17-
Dec 12, 20245,010.005,040.005,010.005,040.005,029.08-
Dec 11, 20244,898.005,022.004,898.005,022.005,011.11-
Dec 10, 20244,852.004,961.004,852.004,961.004,950.25-
Dec 9, 20245,006.005,008.004,888.004,888.004,877.4112
Dec 6, 2024 7.690375 Dividend
Dec 6, 20244,970.005,010.004,970.005,010.004,999.14-
Dec 5, 20244,960.005,010.004,960.005,010.004,990.41-
Dec 4, 20244,955.004,956.004,955.004,956.004,936.62-
Dec 3, 20244,951.004,966.004,951.004,966.004,946.58-
Dec 2, 20244,931.004,942.004,931.004,942.004,922.68-
Nov 29, 20244,945.004,945.004,933.004,933.004,913.71-
Nov 28, 20244,940.004,940.004,930.004,930.004,910.72-
Nov 27, 20244,981.004,981.004,914.004,914.004,894.78-
Nov 26, 20244,890.004,914.004,890.004,914.004,894.78-
Nov 25, 20244,970.004,978.004,953.004,953.004,933.631
Nov 22, 20244,950.004,976.004,950.004,976.004,956.54-
Nov 21, 20244,724.004,854.004,724.004,854.004,835.02-
Nov 20, 20244,698.004,698.004,692.004,692.004,673.65-
Nov 19, 20244,747.004,747.004,671.004,671.004,652.73-
Nov 18, 20244,738.004,748.004,738.004,748.004,729.43-
Nov 15, 20244,661.004,696.004,661.004,696.004,677.64-
Nov 14, 20244,700.004,700.004,693.004,693.004,674.65-
Nov 13, 20244,701.004,720.004,701.004,720.004,701.54-
Nov 12, 20244,710.004,710.004,710.004,710.004,691.58-
Nov 11, 20244,651.004,729.004,651.004,729.004,710.51-
Nov 8, 20244,552.004,626.004,552.004,626.004,607.91-
Nov 7, 20244,655.004,655.004,583.004,583.004,565.08-
Nov 6, 20244,636.004,636.004,619.004,619.004,600.94-
Nov 5, 20244,385.004,449.004,385.004,449.004,431.60-
Nov 4, 20244,357.004,400.004,357.004,400.004,382.79-
Nov 1, 20244,275.004,367.004,275.004,367.004,349.92-
Oct 31, 20244,362.004,362.004,327.004,327.004,310.08-
Oct 30, 20244,083.004,109.004,083.004,109.004,092.93-
Oct 29, 20244,015.004,096.004,015.004,096.004,079.98-
Oct 28, 20244,037.004,037.004,005.004,005.003,989.34-
Oct 25, 20244,005.004,016.004,005.004,016.004,000.30-
Oct 24, 20244,005.004,005.004,000.004,000.003,984.36-
Oct 23, 20244,035.004,035.004,017.004,017.004,001.29-
Oct 22, 20244,007.004,039.004,007.004,039.004,023.21-
Oct 21, 20243,982.004,004.003,982.004,004.003,988.34-
Oct 18, 20244,011.004,013.004,011.004,013.003,997.31-
Oct 17, 20243,981.004,041.003,981.004,041.004,025.20-
Oct 16, 20243,955.003,976.003,955.003,976.003,960.45-
Oct 15, 20243,929.003,960.003,929.003,960.003,944.52-
Oct 14, 20243,910.003,932.003,910.003,932.003,916.62-
Oct 11, 20243,907.003,919.003,907.003,919.003,903.68-
Oct 10, 20243,905.003,927.003,905.003,927.003,911.64-
Oct 9, 20243,836.003,909.003,836.003,909.003,893.71-
Oct 8, 20243,782.003,854.003,782.003,854.003,838.93-
Oct 7, 20243,824.003,869.003,800.003,869.003,853.876
Oct 4, 20243,710.003,781.003,710.003,781.003,766.22-
Oct 3, 20243,730.003,730.003,713.003,713.003,698.48-
Oct 2, 20243,680.003,723.003,680.003,723.003,708.44-
Oct 1, 20243,764.003,764.003,697.003,697.003,682.54-
Sep 30, 20243,790.003,790.003,753.003,753.003,738.322
Sep 27, 20243,800.003,800.003,794.003,794.003,779.16-
Sep 26, 20243,750.003,768.003,750.003,768.003,753.27-
Sep 25, 20243,704.003,733.003,704.003,733.003,718.40-
Sep 24, 20243,681.003,723.003,681.003,723.003,708.44-
Sep 23, 20243,644.003,653.003,644.003,653.003,638.72-
Sep 20, 20243,585.003,622.003,585.003,622.003,607.84-
Sep 19, 20243,658.003,658.003,619.003,619.003,604.85-
Sep 18, 20243,625.003,625.003,617.003,617.003,602.86-
Sep 17, 20243,570.003,623.003,570.003,623.003,608.83-
Sep 16, 20243,530.003,576.003,530.003,576.003,562.02-
Sep 13, 20243,477.003,532.003,477.003,532.003,518.19-
Sep 12, 20243,473.003,479.003,473.003,479.003,465.40-
Sep 11, 20243,445.003,445.003,397.003,397.003,383.72-
Sep 10, 20243,430.003,470.003,430.003,470.003,456.43-
Sep 9, 20243,360.003,373.003,360.003,373.003,359.81-
Sep 6, 2024 7.690375 Dividend
Sep 6, 20243,367.003,367.003,351.003,351.003,337.90-
Sep 5, 20243,420.003,420.003,372.003,372.003,350.10-
Sep 4, 20243,391.003,404.003,391.003,404.003,381.89-
Sep 3, 20243,525.003,525.003,497.003,497.003,474.29-
Sep 2, 20243,531.003,531.003,525.003,525.003,502.10-
Aug 30, 20243,514.003,523.003,514.003,523.003,500.12-
Aug 29, 20243,476.003,521.003,476.003,521.003,498.13-
Aug 28, 20243,467.003,467.003,467.003,467.003,444.48-
Aug 27, 20243,392.003,484.003,392.003,484.003,461.37-
Aug 26, 20243,415.003,415.003,413.003,413.003,390.83-
Aug 23, 20243,391.003,428.003,391.003,428.003,405.74-
Aug 22, 20243,340.003,395.003,340.003,395.003,372.95-
Aug 21, 20243,319.003,319.003,319.003,319.003,297.44-
Aug 20, 20243,335.003,335.003,335.003,335.003,313.34-
Aug 19, 20243,265.003,265.003,265.003,265.003,243.79-
Aug 16, 20243,311.003,311.003,311.003,311.003,289.49-
Aug 15, 20243,246.003,246.003,246.003,246.003,224.92-
Aug 14, 20243,232.003,232.003,232.003,232.003,211.01-
Aug 13, 20243,138.003,138.003,138.003,138.003,117.62-
Aug 12, 20243,148.003,148.003,148.003,148.003,127.551
Aug 9, 20243,101.003,101.003,101.003,101.003,080.86-
Aug 8, 20243,011.003,011.003,011.003,011.002,991.44-
Aug 7, 20243,150.003,150.003,150.003,150.003,129.54-
Aug 6, 20243,105.003,105.003,105.003,105.003,084.83-
Aug 5, 20242,881.003,015.002,881.003,015.002,995.424
Aug 2, 20243,091.003,176.003,064.003,064.003,044.105
Aug 1, 20243,451.003,451.003,401.003,401.003,378.912
Jul 31, 20243,473.003,473.003,473.003,473.003,450.44-
Jul 30, 20243,464.003,464.003,464.003,464.003,441.50-
Jul 29, 20243,423.003,423.003,423.003,423.003,400.77-
Jul 26, 20243,380.003,380.003,380.003,380.003,358.05-
Jul 25, 20243,503.003,503.003,503.003,503.003,480.25-
Jul 24, 20243,576.003,576.003,576.003,576.003,552.77-
Jul 23, 20243,586.003,586.003,586.003,586.003,562.71-
Jul 22, 20243,653.003,653.003,653.003,653.003,629.27-
Jul 19, 20243,609.003,609.003,609.003,609.003,585.56-
Jul 18, 20243,652.003,652.003,652.003,652.003,628.28-
Jul 17, 20243,748.003,748.003,748.003,748.003,723.66-
Jul 16, 20243,755.003,755.003,755.003,755.003,730.61-
Jul 15, 20243,706.003,706.003,706.003,706.003,681.93-
Jul 12, 20243,617.003,679.003,617.003,679.003,655.101
Jul 11, 20243,664.003,664.003,664.003,664.003,640.20-
Jul 10, 20243,673.003,673.003,664.003,664.003,640.204
Jul 9, 20243,676.003,676.003,676.003,676.003,652.12-
Jul 8, 20243,605.003,605.003,605.003,605.003,581.59-
Jul 5, 20243,617.003,617.003,617.003,617.003,593.51-
Jul 4, 20243,614.003,616.003,611.003,616.003,592.515
Jul 3, 20243,634.003,634.003,634.003,634.003,610.40-
Jul 2, 20243,601.003,601.003,601.003,601.003,577.61-
Jul 1, 20243,705.003,705.003,705.003,705.003,680.94-
Jun 28, 20243,751.003,751.003,751.003,751.003,726.64-
Jun 27, 20243,715.003,715.003,715.003,715.003,690.87-
Jun 26, 20243,745.003,745.003,745.003,745.003,720.68-
Jun 25, 20243,702.003,702.003,702.003,702.003,677.96-
Jun 24, 20243,720.003,720.003,720.003,720.003,695.84-
Jun 21, 20243,704.003,704.003,704.003,704.003,679.94-
Jun 20, 20243,704.003,704.003,704.003,704.003,679.94-
Jun 19, 20243,680.003,680.003,680.003,680.003,656.10-
Jun 18, 20243,680.003,680.003,680.003,680.003,656.10-
Jun 17, 20243,620.003,620.003,620.003,620.003,596.49-
Jun 14, 20243,587.003,587.003,587.003,587.003,563.70-
Jun 13, 20243,594.003,594.003,594.003,594.003,570.66-
Jun 12, 20243,532.003,532.003,532.003,532.003,509.06-
Jun 11, 20243,500.003,500.003,500.003,500.003,477.27-
Jun 10, 20243,534.003,534.003,534.003,534.003,511.05-
Jun 7, 2024 7.690375 Dividend
Jun 7, 20243,481.003,481.003,481.003,481.003,458.39-
Jun 6, 20243,509.003,509.003,509.003,509.003,477.52-
Jun 5, 20243,492.003,492.003,492.003,492.003,460.67-
Jun 4, 20243,436.003,436.003,436.003,436.003,405.17-
Jun 3, 20243,470.003,470.003,470.003,470.003,438.87-
May 31, 20243,452.003,452.003,452.003,452.003,421.03-
May 30, 20243,425.003,425.003,425.003,425.003,394.27-
May 29, 20243,468.003,468.003,468.003,468.003,436.88-
May 28, 20243,488.003,488.003,488.003,488.003,456.70-
May 27, 20243,486.003,486.003,486.003,486.003,454.72-
May 24, 20243,465.003,465.003,465.003,465.003,433.91-
May 23, 20243,550.003,550.003,550.003,550.003,518.15-
May 22, 20243,510.003,510.003,510.003,510.003,478.51-
May 21, 20243,463.003,463.003,463.003,463.003,431.93-
May 20, 20243,411.003,411.003,411.003,411.003,380.40-
May 17, 20243,435.003,435.003,435.003,435.003,404.18-
May 16, 20243,475.003,475.003,475.003,475.003,443.82-
May 15, 20243,474.003,474.003,474.003,474.003,442.83-
May 14, 20243,457.003,457.003,457.003,457.003,425.98-
May 13, 20243,530.003,530.003,530.003,530.003,498.33-
May 10, 20243,518.003,518.003,518.003,518.003,486.44-
May 9, 20243,380.003,380.003,380.003,380.003,349.67-
May 8, 20243,345.003,345.003,345.003,345.003,314.99-
May 7, 20243,315.003,315.003,315.003,315.003,285.26-
May 6, 20243,330.003,330.003,330.003,330.003,300.12-
May 3, 20243,290.003,290.003,290.003,290.003,260.48-
May 2, 20243,181.003,181.003,181.003,181.003,152.46-
Apr 30, 20243,270.003,270.003,270.003,270.003,240.66-
Apr 29, 20243,285.003,285.003,285.003,285.003,255.53-
Apr 26, 20243,263.003,263.003,263.003,263.003,233.72-
Apr 25, 20243,229.003,229.003,229.003,229.003,200.03-
Apr 24, 20243,316.003,316.003,316.003,316.003,286.25-

Related Tickers

TRPCF Trip.com Group Limited
63.40
0.00%
 
LIND Lindblad Expeditions Holdings, Inc.
8.88
+0.91%
 
TRIP Tripadvisor, Inc.
12.70
+2.92%
 
EXPE Expedia Group, Inc.
159.55
+2.10%
 
ABNB Airbnb, Inc.
121.71
+2.90%
 
CCL Carnival Corporation & plc
18.70
+1.19%