Expedia Group, Inc. - E3X1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	258.35	247.3	247.3	258.35	247.3	205
January 13, 2026	249	254.55	254.55	254.55	248.75	25
January 12, 2026	252.45	251.4	251.4	252.45	250.3	189
January 09, 2026	261.8	257	257	261.8	257	118
January 08, 2026	254.85	254.85	254.85	254.85	254.85	11
January 07, 2026	255.55	254.8	254.8	255.55	254.55	11
January 06, 2026	250.7	253.15	253.15	253.15	250.7	15
January 05, 2026	242.45	244.15	244.15	245.95	239.45	79
January 02, 2026	238.95	238.5	238.5	238.95	238.5	6
December 30, 2025	245.45	243.4	243.4	245.45	243.4	15
December 29, 2025	242.35	243.55	243.55	245.45	242.35	455
December 23, 2025	245.25	245.25	245.25	245.25	245.25	7
December 22, 2025	246.25	245	245	246.25	243.75	7
December 19, 2025	244.5	248.35	248.35	248.35	244.5	32
December 18, 2025	246.4	245.65	245.65	246.4	245.65	32
December 17, 2025	245.65	240.05	240.05	245.65	240.05	58
December 16, 2025	241.55	245.15	245.15	245.15	240.25	258
December 15, 2025	232.45	239.8	239.8	239.8	232.45	540
December 12, 2025	236.05	236.05	236.05	236.05	236.05	0
December 11, 2025	233.5	237.2	237.2	237.2	233.15	14
December 10, 2025	230.4	230.4	230.4	230.4	230.4	1
December 09, 2025	227	227.8	227.8	227.8	227	1
December 08, 2025	227.25	227.25	227.25	227.25	227.25	54
December 05, 2025	226.3	226.3	226.3	226.3	226.3	54
December 04, 2025	223.4	223.4	223.4	223.4	223.4	54
December 03, 2025	226.65	224	224	227.3	224	54
December 02, 2025	223.45	223.45	223.45	223.45	223.45	16
December 01, 2025	217.75	221.05	221.05	221.05	217.7	16
November 28, 2025	220.45	220.45	220.45	220.45	220.45	25
November 27, 2025	222.25	222.25	222.25	222.25	222.25	25
November 26, 2025	222	223.35	223.35	227.65	222	25
November 25, 2025	221.65	223.2	223.2	223.2	221.65	100
November 24, 2025	216.95	216.95	216.95	216.95	216.95	1
November 21, 2025	211.05	211.9	211.9	211.9	211.05	1
November 20, 2025	211.8	207.65	207.65	211.8	207.65	9
November 19, 2025	209.7	209.1	209.1	209.7	209.1	2
November 18, 2025	207.1	211.6	211.6	211.6	207.1	57
November 17, 2025	230.05	227.95	227.95	230.05	227.95	80
November 14, 2025	227.3	227.05	227.05	227.3	227.05	70
November 13, 2025	233.95	233.55	233.55	233.95	233.55	120
November 12, 2025	230.3	233.8	233.8	233.8	230.3	25
November 11, 2025	231.2	231.2	231.2	231.2	231.2	73
November 10, 2025	225	231.15	231.15	231.15	225	73
November 07, 2025	220.75	222.25	222.25	222.25	219.55	34
November 06, 2025	185.86	185.86	185.86	185.86	185.86	30
November 05, 2025	186.08	186.08	186.08	186.08	186.08	30
November 04, 2025	187.74	186.88	186.88	187.74	186.88	30
November 03, 2025	186.54	186.34	186.34	186.54	186.34	1
October 31, 2025	189.3	189.3	189.3	189.3	189.3	525
October 30, 2025	192.7	192.7	192.7	192.7	192.7	525
October 29, 2025	196.62	191.8	191.8	196.62	188.02	525
October 24, 2025	186.14	185.12	185.12	186.14	185.12	40
October 22, 2025	195.28	195.28	195.28	195.28	195.28	16
October 21, 2025	189.34	193.02	193.02	193.02	189.34	16
October 20, 2025	181.6	187.94	187.94	187.94	181.6	80
October 17, 2025	179.76	179.72	179.72	179.76	179.72	100
October 16, 2025	187.08	183.14	183.14	187.08	183.14	80
October 15, 2025	189.32	189.32	189.32	189.32	189.32	1
October 14, 2025	190.46	191	191	191	190.46	1
October 10, 2025	187.34	181.62	181.62	187.34	181.62	22

Expedia Group, Inc. (E3X1.DE) XETRA