Booking Holdings Inc. (PCE1.DE) XETRA
3,617.00
-40(-1.09%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
3,617.00
-40(-1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,490 | 3,617 | 3,617 | 3,638 | 3,490 | 38 |
| April 01, 2026 | 3,700 | 3,657 | 3,657 | 3,700 | 3,554 | 52 |
| March 31, 2026 | 3,550 | 3,589 | 3,589 | 3,589 | 3,550 | 23 |
| March 30, 2026 | 3,537 | 3,610 | 3,610 | 3,610 | 3,537 | 22 |
| March 27, 2026 | 3,642 | 3,549 | 3,549 | 3,642 | 3,544 | 58 |
| March 26, 2026 | 3,682 | 3,656 | 3,656 | 3,682 | 3,643 | 26 |
| March 25, 2026 | 3,718 | 3,683 | 3,683 | 3,773 | 3,658 | 48 |
| March 24, 2026 | 3,832 | 3,727 | 3,727 | 3,832 | 3,721 | 35 |
| March 23, 2026 | 3,734 | 3,791 | 3,791 | 3,830 | 3,718 | 89 |
| March 20, 2026 | 3,695 | 3,710 | 3,710 | 3,724 | 3,695 | 35 |
| March 19, 2026 | 3,838 | 3,722 | 3,722 | 3,841 | 3,722 | 42 |
| March 18, 2026 | 3,847 | 3,845 | 3,845 | 3,870 | 3,827 | 46 |
| March 17, 2026 | 3,722 | 3,847 | 3,847 | 3,870 | 3,722 | 79 |
| March 16, 2026 | 3,736 | 3,729 | 3,729 | 3,758 | 3,712 | 31 |
| March 13, 2026 | 3,685 | 3,729 | 3,729 | 3,760 | 3,685 | 128 |
| March 12, 2026 | 3,740 | 3,695 | 3,695 | 3,760 | 3,695 | 26 |
| March 11, 2026 | 3,743 | 3,718 | 3,718 | 3,805 | 3,709 | 30 |
| March 10, 2026 | 3,797 | 3,762 | 3,762 | 3,821 | 3,718 | 95 |
| March 09, 2026 | 3,840 | 3,780 | 3,780 | 3,892 | 3,774 | 109 |
| March 06, 2026 | 3,975 | 3,894 | 3,894 | 3,988 | 3,876 | 151 |
| March 05, 2026 | 3,724 | 3,955 | 3,945.93 | 3,963 | 3,647 | 143 |
| March 04, 2026 | 3,558 | 3,680 | 3,680 | 3,680 | 3,552 | 114 |
| March 03, 2026 | 3,537 | 3,561 | 3,561 | 3,591 | 3,489 | 179 |
| March 02, 2026 | 3,581 | 3,538 | 3,538 | 3,581 | 3,442 | 210 |
| February 27, 2026 | 3,586 | 3,565 | 3,565 | 3,616 | 3,528 | 111 |
| February 26, 2026 | 3,505 | 3,609 | 3,609 | 3,630 | 3,504 | 148 |
| February 25, 2026 | 3,444 | 3,492 | 3,492 | 3,492 | 3,440 | 86 |
| February 24, 2026 | 3,322 | 3,440 | 3,440 | 3,442 | 3,290 | 170 |
| February 23, 2026 | 3,426 | 3,209 | 3,209 | 3,447 | 3,201 | 290 |
| February 20, 2026 | 3,409 | 3,449 | 0 | 3,451 | 3,377 | 124 |
| February 19, 2026 | 3,648 | 3,352 | 0 | 3,650 | 3,299 | 463 |
| February 18, 2026 | 3,496 | 3,603 | 0 | 3,612 | 3,480 | 244 |
| February 17, 2026 | 3,486 | 3,487 | 0 | 3,500 | 3,420 | 539 |
| February 16, 2026 | 3,512 | 3,552 | 0 | 3,552 | 3,496 | 198 |
| February 13, 2026 | 3,517 | 3,479 | 0 | 3,525 | 3,447 | 224 |
| February 12, 2026 | 3,657 | 3,514 | 0 | 3,657 | 3,495 | 160 |
| February 11, 2026 | 3,612 | 3,583 | 0 | 3,619 | 3,539 | 310 |
| February 10, 2026 | 3,577 | 3,639 | 0 | 3,663 | 3,508 | 943 |
| February 09, 2026 | 3,753 | 3,603 | 0 | 3,761 | 3,592 | 132 |
| February 06, 2026 | 3,759 | 3,734 | 0 | 3,815 | 3,725 | 68 |
| February 05, 2026 | 3,911 | 3,853 | 0 | 3,941 | 3,820 | 199 |
| February 04, 2026 | 3,970 | 3,871 | 0 | 3,998 | 3,755 | 474 |
| February 03, 2026 | 4,310 | 4,069 | 0 | 4,326 | 4,025 | 393 |
| February 02, 2026 | 4,226 | 4,328 | 0 | 4,336 | 4,213 | 71 |
| January 30, 2026 | 4,212 | 4,193 | 0 | 4,242 | 4,193 | 12 |
| January 29, 2026 | 4,240 | 4,273 | 0 | 4,292 | 4,215 | 184 |
| January 28, 2026 | 4,289 | 4,284 | 0 | 4,352 | 4,261 | 49 |
| January 27, 2026 | 4,322 | 4,292 | 0 | 4,322 | 4,261 | 105 |
| January 26, 2026 | 4,302 | 4,312 | 0 | 4,342 | 4,263 | 203 |
| January 23, 2026 | 4,408 | 4,351 | 0 | 4,408 | 4,351 | 31 |
| January 22, 2026 | 4,412 | 4,401 | 0 | 4,464 | 4,400 | 280 |
| January 21, 2026 | 4,305 | 4,349 | 0 | 4,349 | 4,300 | 49 |
| January 20, 2026 | 4,325 | 4,278 | 0 | 4,342 | 4,250 | 60 |
| January 19, 2026 | 4,398 | 4,346 | 0 | 4,398 | 4,346 | 13 |
| January 16, 2026 | 4,460 | 4,477 | 0 | 4,478 | 4,460 | 12 |
| January 15, 2026 | 4,478 | 4,473 | 0 | 4,480 | 4,439 | 93 |
| January 14, 2026 | 4,531 | 4,438 | 0 | 4,534 | 4,438 | 65 |
| January 13, 2026 | 4,609 | 4,587 | 0 | 4,620 | 4,569 | 20 |
| January 12, 2026 | 4,653 | 4,632 | 0 | 4,653 | 4,626 | 13 |
| January 09, 2026 | 4,651 | 4,727 | 0 | 4,727 | 4,624 | 32 |