Stuttgart - Delayed Quote EUR

Booking Holdings Inc (PCE1.SG)

Compare
4,810.00
+104.00
+(2.21%)
At close: 8:03:28 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,810.004,810.004,810.004,810.004,810.00-
Feb 28, 20254,712.004,788.004,706.004,706.004,706.009
Feb 27, 20254,810.004,810.004,731.004,731.004,731.004
Feb 26, 20254,803.004,821.004,800.004,821.004,821.001
Feb 25, 20254,806.004,819.004,758.004,776.004,776.00103
Feb 24, 20254,744.004,744.004,744.004,744.004,744.00-
Feb 21, 20254,906.004,930.004,906.004,930.004,930.001
Feb 20, 20254,881.004,881.004,747.004,747.004,747.0016
Feb 19, 20254,913.004,913.004,903.004,908.004,908.004
Feb 18, 20254,820.004,820.004,820.004,820.004,820.00-
Feb 17, 20254,811.004,840.004,811.004,815.004,815.006
Feb 14, 20254,788.004,788.004,788.004,788.004,788.00-
Feb 13, 20254,812.004,812.004,777.004,777.004,777.002
Feb 12, 20254,705.004,705.004,705.004,705.004,705.00-
Feb 11, 20254,735.004,755.004,715.004,715.004,715.001
Feb 10, 20254,771.004,820.004,771.004,820.004,820.002
Feb 7, 20254,588.004,870.004,588.004,743.004,743.00130
Feb 6, 20254,519.004,650.004,519.004,645.004,645.001
Feb 5, 20254,478.004,485.004,478.004,485.004,485.003
Feb 4, 20254,535.004,535.004,507.004,507.004,507.00-
Feb 3, 20254,501.004,613.004,501.004,575.004,575.002
Jan 31, 20254,592.004,592.004,550.004,550.004,550.002
Jan 30, 20254,539.004,564.004,539.004,547.004,547.00-
Jan 29, 20254,480.004,480.004,480.004,480.004,480.00-
Jan 28, 20254,469.004,494.004,469.004,494.004,494.00-
Jan 27, 20254,432.004,463.004,432.004,463.004,463.00-
Jan 24, 20254,581.004,586.004,580.004,586.004,586.001
Jan 23, 20254,421.004,579.004,421.004,556.004,556.002
Jan 22, 20254,516.004,516.004,447.004,447.004,447.006
Jan 21, 20254,750.004,750.004,432.004,432.004,432.0016
Jan 20, 20254,758.004,758.004,710.004,740.004,740.0021
Jan 17, 20254,720.004,720.004,720.004,720.004,720.00-
Jan 16, 20254,704.004,736.004,704.004,721.004,721.00-
Jan 15, 20254,633.004,674.004,633.004,674.004,674.00-
Jan 14, 20254,650.004,650.004,613.004,621.004,621.00-
Jan 13, 20254,603.004,665.004,603.004,665.004,665.003
Jan 10, 20254,680.004,680.004,592.004,614.004,614.002
Jan 9, 20254,701.004,701.004,701.004,701.004,701.00-
Jan 8, 20254,631.004,631.004,631.004,631.004,631.00-
Jan 7, 20254,695.004,695.004,695.004,695.004,695.00-
Jan 6, 20254,751.004,751.004,688.004,688.004,688.005
Jan 3, 20254,792.004,792.004,752.004,752.004,752.002
Jan 2, 20254,780.004,845.004,780.004,839.004,839.003
Dec 30, 20244,797.004,797.004,797.004,797.004,797.00-
Dec 27, 20244,870.004,870.004,870.004,870.004,870.0015
Dec 23, 20244,870.004,870.004,828.004,828.004,828.00-
Dec 20, 20244,762.004,868.004,762.004,868.004,868.002
Dec 19, 20244,743.004,743.004,743.004,743.004,743.00-
Dec 18, 20244,879.004,939.004,879.004,939.004,939.001
Dec 17, 20244,970.004,970.004,880.004,905.004,905.009
Dec 16, 20244,970.004,970.004,902.004,902.004,902.009
Dec 13, 20245,036.005,036.004,987.004,987.004,987.00-
Dec 12, 20245,004.005,046.005,004.005,022.005,022.00-
Dec 11, 20244,898.004,898.004,898.004,898.004,898.00-
Dec 10, 20244,852.004,956.004,852.004,904.004,904.002
Dec 9, 20245,006.005,006.004,872.004,885.004,885.0018
Dec 6, 2024 8.34 Dividend
Dec 6, 20244,970.005,024.004,970.005,008.005,008.001
Dec 5, 20244,960.005,032.004,930.004,981.004,972.2515
Dec 4, 20244,951.004,983.004,943.004,975.004,966.266
Dec 3, 20244,951.004,982.004,947.004,947.004,938.3115
Dec 2, 20244,926.004,963.004,926.004,963.004,954.28-
Nov 29, 20244,945.004,953.004,945.004,953.004,944.301
Nov 28, 20244,940.004,940.004,930.004,930.004,921.34-
Nov 27, 20244,981.004,981.004,898.004,926.004,917.351
Nov 26, 20244,880.004,880.004,880.004,880.004,871.43-
Nov 25, 20244,970.004,970.004,932.004,939.004,930.32-
Nov 22, 20244,950.004,955.004,945.004,945.004,936.31-
Nov 21, 20244,724.004,724.004,724.004,724.004,715.70-
Nov 20, 20244,698.004,732.004,698.004,732.004,723.69-
Nov 19, 20244,747.004,747.004,684.004,684.004,675.771
Nov 18, 20244,737.004,749.004,722.004,722.004,713.71-
Nov 15, 20244,662.004,713.004,662.004,713.004,704.72-
Nov 14, 20244,686.004,720.004,686.004,720.004,711.715
Nov 13, 20244,702.004,722.004,702.004,714.004,705.72-
Nov 12, 20244,710.004,746.004,710.004,713.004,704.725
Nov 11, 20244,609.004,650.004,609.004,650.004,641.833
Nov 8, 20244,552.004,552.004,552.004,552.004,544.00-
Nov 7, 20244,655.004,675.004,569.004,569.004,560.974
Nov 6, 20244,632.004,682.004,632.004,648.004,639.832
Nov 5, 20244,385.004,473.004,385.004,462.004,454.164
Nov 4, 20244,357.004,395.004,338.004,395.004,387.282
Nov 1, 20244,275.004,290.004,275.004,290.004,282.462
Oct 31, 20244,362.004,379.004,353.004,379.004,371.314
Oct 30, 20244,083.004,099.004,077.004,099.004,091.802
Oct 29, 20244,015.004,015.004,015.004,015.004,007.95-
Oct 28, 20244,066.004,066.004,066.004,066.004,058.861
Oct 25, 20243,996.004,022.003,996.004,022.004,014.93-
Oct 24, 20244,006.004,018.003,995.003,995.003,987.982
Oct 23, 20244,035.004,065.003,972.003,972.003,965.024
Oct 22, 20244,008.004,056.004,008.004,048.004,040.896
Oct 21, 20243,983.004,033.003,980.004,033.004,025.92-
Oct 18, 20244,011.004,011.003,995.003,995.003,987.98-
Oct 17, 20243,981.004,049.003,981.004,026.004,018.933
Oct 16, 20243,955.003,994.003,955.003,992.003,984.99-
Oct 15, 20243,930.003,998.003,930.003,979.003,972.018
Oct 14, 20243,910.003,941.003,910.003,941.003,934.0826
Oct 11, 20243,906.003,933.003,906.003,914.003,907.121
Oct 10, 20243,903.003,925.003,901.003,901.003,894.15-
Oct 9, 20243,836.003,836.003,836.003,836.003,829.26-
Oct 8, 20243,781.003,876.003,781.003,867.003,860.211
Oct 7, 20243,804.003,868.003,804.003,868.003,861.213
Oct 4, 20243,710.003,710.003,710.003,710.003,703.48-
Oct 3, 20243,730.003,730.003,695.003,695.003,688.51-
Oct 2, 20243,680.003,705.003,680.003,705.003,698.49-
Oct 1, 20243,790.003,790.003,753.003,764.003,757.391
Sep 30, 20243,790.003,790.003,753.003,780.003,773.361
Sep 27, 20243,800.003,810.003,800.003,801.003,794.32-
Sep 26, 20243,750.003,798.003,750.003,798.003,791.33-
Sep 25, 20243,705.003,705.003,705.003,705.003,698.49-
Sep 24, 20243,681.003,681.003,681.003,681.003,674.53-
Sep 23, 20243,644.003,671.003,644.003,671.003,664.5520
Sep 20, 20243,585.003,622.003,585.003,622.003,615.64-
Sep 19, 20243,658.003,667.003,588.003,595.003,588.681
Sep 18, 20243,625.003,633.003,614.003,622.003,615.64-
Sep 17, 20243,570.003,570.003,570.003,570.003,563.73-
Sep 16, 20243,535.003,580.003,535.003,562.003,555.746
Sep 13, 20243,477.003,543.003,462.003,541.003,534.7815
Sep 12, 20243,475.003,499.003,468.003,491.003,484.87-
Sep 11, 20243,445.003,452.003,421.003,452.003,445.94-
Sep 10, 20243,430.003,464.003,430.003,463.003,456.92-
Sep 9, 20243,360.003,398.003,360.003,374.003,368.071
Sep 6, 2024 8.34 Dividend
Sep 6, 20243,366.003,366.003,347.003,361.003,355.10-
Sep 5, 20243,420.003,435.003,375.003,384.003,369.3233
Sep 4, 20243,406.003,422.003,406.003,422.003,407.16-
Sep 3, 20243,530.003,530.003,495.003,495.003,479.84-
Sep 2, 20243,531.003,531.003,504.003,530.003,514.691
Aug 30, 20243,514.003,531.003,514.003,517.003,501.743
Aug 29, 20243,476.003,534.003,476.003,504.003,488.802
Aug 28, 20243,467.003,508.003,467.003,502.003,486.81-
Aug 27, 20243,392.003,470.003,392.003,463.003,447.982
Aug 26, 20243,415.003,415.003,392.003,393.003,378.282
Aug 23, 20243,392.003,417.003,392.003,417.003,402.18-
Aug 22, 20243,345.003,406.003,345.003,406.003,391.232
Aug 21, 20243,320.003,342.003,320.003,337.003,322.522
Aug 20, 20243,335.003,335.003,301.003,329.003,314.564
Aug 19, 20243,266.003,276.003,266.003,276.003,261.794
Aug 16, 20243,311.003,311.003,284.003,284.003,269.75-
Aug 15, 20243,246.003,296.003,246.003,289.003,274.733
Aug 14, 20243,232.003,260.003,232.003,238.003,223.954
Aug 13, 20243,138.003,138.003,138.003,138.003,124.39-
Aug 12, 20243,143.003,166.003,139.003,139.003,125.381
Aug 9, 20243,101.003,135.003,101.003,135.003,121.402
Aug 8, 20243,011.003,117.003,011.003,117.003,103.482
Aug 7, 20243,150.003,150.003,021.003,021.003,007.9033
Aug 6, 20243,125.003,176.003,125.003,153.003,139.3224
Aug 5, 20242,900.002,987.002,894.002,987.002,974.0443
Aug 2, 20243,115.003,156.003,000.003,052.003,038.7675
Aug 1, 20243,438.003,460.003,388.003,388.003,373.305
Jul 31, 20243,472.003,472.003,428.003,428.003,413.13-
Jul 30, 20243,456.003,489.003,431.003,439.003,424.082
Jul 29, 20243,423.003,500.003,423.003,498.003,482.832
Jul 26, 20243,374.003,443.003,374.003,405.003,390.234
Jul 25, 20243,501.003,501.003,360.003,395.003,380.2727
Jul 24, 20243,576.003,576.003,526.003,531.003,515.681
Jul 23, 20243,586.003,611.003,586.003,610.003,594.3426
Jul 22, 20243,653.003,653.003,602.003,602.003,586.38-
Jul 19, 20243,603.003,644.003,603.003,638.003,622.2230
Jul 18, 20243,652.003,665.003,579.003,604.003,588.377
Jul 17, 20243,748.003,748.003,645.003,645.003,629.193
Jul 16, 20243,755.003,800.003,755.003,787.003,770.5715
Jul 15, 20243,706.003,748.003,706.003,748.003,731.7416
Jul 12, 20243,611.003,702.003,611.003,702.003,685.948
Jul 11, 20243,664.003,664.003,664.003,664.003,648.11-
Jul 10, 20243,673.003,686.003,653.003,653.003,637.15-
Jul 9, 20243,676.003,700.003,676.003,700.003,683.951
Jul 8, 20243,610.003,635.003,610.003,612.003,596.3315
Jul 5, 20243,617.003,617.003,587.003,587.003,571.445
Jul 4, 20243,614.003,614.003,614.003,614.003,598.32-
Jul 3, 20243,634.003,646.003,634.003,646.003,630.18-
Jul 2, 20243,620.003,620.003,620.003,620.003,604.301
Jul 1, 20243,701.003,701.003,606.003,606.003,590.366
Jun 28, 20243,751.003,760.003,751.003,760.003,743.693
Jun 27, 20243,701.003,701.003,701.003,701.003,684.95-
Jun 26, 20243,745.003,757.003,733.003,733.003,716.811
Jun 25, 20243,701.003,736.003,701.003,716.003,699.88-
Jun 24, 20243,720.003,720.003,714.003,714.003,697.89-
Jun 21, 20243,704.003,736.003,704.003,718.003,701.874
Jun 20, 20243,704.003,725.003,704.003,725.003,708.848
Jun 19, 20243,700.003,720.003,700.003,700.003,683.953
Jun 18, 20243,680.003,701.003,680.003,695.003,678.97-
Jun 17, 20243,620.003,628.003,610.003,628.003,612.26-
Jun 14, 20243,588.003,588.003,580.003,580.003,564.47-
Jun 13, 20243,600.003,600.003,578.003,578.003,562.482
Jun 12, 20243,532.003,532.003,532.003,532.003,516.68-
Jun 11, 20243,520.003,524.003,520.003,524.003,508.711
Jun 10, 20243,531.003,543.003,497.003,522.003,506.724
Jun 7, 2024 8.34 Dividend
Jun 7, 20243,486.003,486.003,486.003,486.003,470.88-
Jun 6, 20243,508.003,535.003,508.003,535.003,510.957
Jun 5, 20243,492.003,492.003,492.003,492.003,468.25-
Jun 4, 20243,436.003,479.003,436.003,479.003,455.332
Jun 3, 20243,470.003,470.003,470.003,470.003,446.40-
May 31, 20243,452.003,470.003,452.003,470.003,446.402
May 30, 20243,425.003,452.003,425.003,452.003,428.52-
May 29, 20243,468.003,478.003,457.003,457.003,433.482
May 28, 20243,488.003,508.003,467.003,467.003,443.427
May 27, 20243,486.003,491.003,486.003,490.003,466.264
May 24, 20243,465.003,496.003,465.003,496.003,472.2210
May 23, 20243,550.003,550.003,550.003,550.003,525.85-
May 22, 20243,510.003,535.003,510.003,532.003,507.971
May 21, 20243,463.003,494.003,463.003,493.003,469.242
May 20, 20243,411.003,439.003,411.003,421.003,397.731
May 17, 20243,441.003,446.003,404.003,404.003,380.843
May 16, 20243,474.003,474.003,472.003,472.003,448.38-
May 15, 20243,474.003,474.003,452.003,468.003,444.41-
May 14, 20243,457.003,510.003,457.003,479.003,455.332
May 13, 20243,529.003,544.003,529.003,542.003,517.9113
May 10, 20243,518.003,527.003,518.003,520.003,496.062
May 9, 20243,385.003,513.003,385.003,513.003,489.102
May 8, 20243,345.003,345.003,336.003,336.003,313.311
May 7, 20243,331.003,331.003,318.003,318.003,295.43-
May 6, 20243,334.003,362.003,334.003,362.003,339.131
May 3, 20243,293.003,412.003,282.003,412.003,388.792
May 2, 20243,181.003,199.003,169.003,193.003,171.28-
Apr 30, 20243,270.003,276.003,230.003,230.003,208.03-
Apr 29, 20243,283.003,283.003,258.003,264.003,241.8040
Apr 26, 20243,263.003,294.003,263.003,285.003,262.651
Apr 25, 20243,231.003,271.003,231.003,271.003,248.75-
Apr 24, 20243,324.003,324.003,277.003,277.003,254.712
Apr 23, 20243,237.003,299.003,237.003,299.003,276.5610
Apr 22, 20243,211.003,222.003,211.003,222.003,200.08-
Apr 19, 20243,177.003,227.003,177.003,205.003,183.20134
Apr 18, 20243,229.003,236.003,218.003,218.003,196.114
Apr 17, 20243,253.003,253.003,224.003,233.003,211.013
Apr 16, 20243,273.003,281.003,254.003,266.003,243.782
Apr 15, 20243,321.003,340.003,276.003,276.003,253.722
Apr 12, 20243,386.003,395.003,386.003,391.003,367.938
Apr 11, 20243,326.003,331.003,326.003,329.003,306.351
Apr 10, 20243,290.003,309.003,290.003,309.003,286.491
Apr 9, 20243,308.003,317.003,270.003,286.003,263.6521
Apr 8, 20243,310.003,325.003,310.003,325.003,302.38-
Apr 5, 20243,251.003,271.003,251.003,271.003,248.7526
Apr 4, 20243,348.003,368.003,348.003,355.003,332.1810
Apr 3, 20243,293.003,293.003,293.003,293.003,270.60-
Apr 2, 20243,313.003,313.003,286.003,303.003,280.535
Mar 28, 20243,374.003,374.003,365.003,365.003,342.1118
Mar 27, 20243,380.003,406.003,380.003,406.003,382.835
Mar 26, 20243,338.003,379.003,338.003,379.003,356.013
Mar 25, 20243,330.003,340.003,323.003,340.003,317.28-
Mar 22, 20243,356.003,363.003,345.003,345.003,322.253
Mar 21, 20243,284.003,310.003,284.003,306.003,283.511
Mar 20, 20243,215.003,310.003,215.003,310.003,287.483
Mar 19, 20243,156.003,223.003,154.003,223.003,201.0814
Mar 18, 20243,147.003,183.003,146.003,166.003,144.4613
Mar 15, 20243,213.003,223.003,212.003,212.003,190.151
Mar 14, 20243,198.003,230.003,198.003,230.003,208.031
Mar 13, 20243,201.003,202.003,182.003,182.003,160.356
Mar 12, 20243,211.003,218.003,207.003,207.003,185.181
Mar 11, 20243,175.003,223.003,175.003,200.003,178.233
Mar 8, 20243,161.003,192.003,161.003,192.003,170.29-
Mar 7, 2024 8.34 Dividend
Mar 7, 20243,109.003,174.003,109.003,174.003,152.414
Mar 6, 20243,154.003,160.003,120.003,120.003,090.092
Mar 5, 20243,165.003,183.003,149.003,149.003,118.811
Mar 4, 20243,220.003,222.003,208.003,220.003,189.132

Related Tickers

6Z1.DE Airbnb, Inc.
136.38
+2.04%
 
EASEMYTRIP.NS Easy Trip Planners Limited
11.04
-5.80%
 
EXPE Expedia Group, Inc.
193.50
-2.25%
 
ABNB Airbnb, Inc.
140.98
+1.52%