UK markets close in 10 minutes

Airbnb Inc (6Z1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
130.70+2.24 (+1.74%)
As of 05:01PM CEST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023128.90133.00128.90130.70130.70463
28 Sept 2023126.74128.46126.64128.46128.46392
27 Sept 2023125.70126.90125.70126.60126.60505
26 Sept 2023127.36127.36125.00125.26125.262,843
25 Sept 2023124.24126.30123.24126.30126.30284
22 Sept 2023124.66125.80123.40125.12125.12796
21 Sept 2023129.10129.10125.32125.32125.32806
20 Sept 2023131.58133.04131.58131.62131.62660
19 Sept 2023133.00133.76130.98131.82131.82162
18 Sept 2023133.60135.16133.10133.92133.921,058
15 Sept 2023135.18135.64133.72133.78133.78604
14 Sept 2023134.56136.30133.00135.02135.021,049
13 Sept 2023136.26137.42134.00135.30135.301,093
12 Sept 2023137.50140.00136.50138.72138.72595
11 Sept 2023135.12137.06135.12137.06137.061,147
08 Sept 2023132.80136.52132.80136.52136.521,495
07 Sept 2023131.54132.48129.76132.48132.482,016
06 Sept 2023132.46133.20131.30131.88131.881,037
05 Sept 2023129.62134.06129.16133.36133.362,989
04 Sept 2023128.52131.44128.52130.16130.16886
01 Sept 2023121.64123.82121.44122.86122.86230
31 Aug 2023120.24121.44119.80121.44121.44412
30 Aug 2023121.64121.64119.44119.54119.54605
29 Aug 2023116.32122.20116.14122.20122.20579
28 Aug 2023117.60117.60115.84116.34116.34802
25 Aug 2023115.72116.52115.10116.40116.40530
24 Aug 2023119.00119.60115.74115.82115.82796
23 Aug 2023116.82118.82116.82118.56118.56789
22 Aug 2023114.32116.44114.12116.44116.44637
21 Aug 2023114.20116.40113.74113.74113.742,457
18 Aug 2023116.02116.92114.28114.72114.721,257
17 Aug 2023118.48118.88117.10118.14118.141,035
16 Aug 2023118.24119.22117.64119.00119.001,636
15 Aug 2023122.30122.30119.74119.90119.90554
14 Aug 2023122.68122.68121.02121.24121.241,256
11 Aug 2023124.48124.50120.10120.68120.68840
10 Aug 2023125.40127.62125.34126.28126.28456
09 Aug 2023128.20128.34126.10126.12126.12417
08 Aug 2023129.42130.00125.10126.04126.042,246
07 Aug 2023------
04 Aug 2023127.62129.60124.90128.96128.961,104
03 Aug 2023132.04133.68127.60129.02129.023,944
02 Aug 2023133.50133.66130.90132.06132.062,407
01 Aug 2023138.56138.56135.62136.40136.40-
31 Jul 2023139.18140.12137.64138.32138.32611
28 Jul 2023135.52138.38135.52138.38138.381,726
27 Jul 2023135.62139.24135.44138.80138.802,138
26 Jul 2023133.86134.50131.48133.36133.361,289
25 Jul 2023132.20135.30132.20135.12135.121,372
24 Jul 2023133.42134.76132.00132.56132.561,472
21 Jul 2023130.10134.10130.10133.46133.462,307
20 Jul 2023128.26130.60128.26130.60130.60759
19 Jul 2023129.98131.58128.76131.42131.423,117
18 Jul 2023128.98129.30127.44129.14129.14500
17 Jul 2023127.02129.86127.00129.86129.865,395
14 Jul 2023123.88126.36123.88125.22125.22910
13 Jul 2023123.16125.38122.20124.88124.881,087
12 Jul 2023124.76126.30123.56123.92123.923,548
11 Jul 2023119.20119.28118.34118.44118.441,003
10 Jul 2023117.98119.70117.98119.58119.58383
07 Jul 2023116.50120.00116.48119.18119.18258
06 Jul 2023120.02121.06116.28116.66116.66562
05 Jul 2023121.18121.82120.42120.48120.48451
04 Jul 2023120.82121.96120.82121.82121.82918
03 Jul 2023118.48122.18118.00122.08122.081,903
30 Jun 2023115.20119.90115.20117.54117.54833
29 Jun 2023117.40118.00113.98113.98113.982,570
28 Jun 2023116.10120.72114.36119.10119.102,892
27 Jun 2023113.00114.38112.08114.38114.38762
26 Jun 2023113.72115.98113.34114.68114.68756
23 Jun 2023116.12117.40114.74114.86114.86795
22 Jun 2023115.02116.40114.80116.04116.04730
21 Jun 2023115.90116.14114.76115.70115.70721
20 Jun 2023116.82117.20114.46114.94114.941,358
19 Jun 2023116.32118.18115.86116.80116.80570
16 Jun 2023116.56117.24115.78116.50116.501,069
15 Jun 2023115.00115.78112.60115.60115.603,326
14 Jun 2023116.02116.38114.16115.22115.221,550
13 Jun 2023115.22116.70114.70115.58115.582,324
12 Jun 2023------
09 Jun 2023106.62113.00106.60110.24110.243,284
08 Jun 2023107.78107.92106.46107.92107.921,475
07 Jun 2023109.64110.64108.40109.98109.98683
06 Jun 2023107.50111.40107.50109.94109.941,751
05 Jun 2023107.60108.56105.78107.56107.561,803
02 Jun 2023104.24109.02103.50109.02109.021,548
01 Jun 2023------
31 May 202399.55100.5897.8698.4398.431,315
30 May 2023100.30101.6499.3499.5499.544,229
29 May 2023100.02100.0499.4199.9999.99893
26 May 202397.99100.2696.7399.9099.902,591
25 May 202398.7999.0997.4097.4097.40176
24 May 202398.2198.3596.6996.8596.852,501
23 May 2023------
22 May 202399.11102.2498.00101.82101.822,442
19 May 2023102.08104.1699.82100.26100.262,287
18 May 2023100.80103.48100.40103.26103.26869
17 May 202397.7099.5097.6999.4199.411,920
16 May 202397.3998.8997.0098.7798.77689
15 May 202397.7398.0295.3297.3797.373,274
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...