UK markets close in 5 hours 4 minutes

Airbnb Inc (6Z1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
107.60-1.48 (-1.36%)
As of 11:25AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023107.56107.62106.06107.60107.602,176
02 Feb 2023104.16109.18104.16109.08109.082,892
01 Feb 2023101.84102.48101.24101.72101.72441
31 Jan 2023101.30101.5699.58101.52101.522,239
30 Jan 2023105.56106.10101.70102.80102.803,889
27 Jan 202398.0098.0098.0098.0098.00-
26 Jan 202395.4898.3994.9898.0098.001,524
25 Jan 202396.5096.5091.7593.3093.302,174
24 Jan 202396.1297.1595.7096.0796.071,532
23 Jan 202393.2094.9792.7094.9794.971,425
20 Jan 202391.6092.3791.4492.2692.26227
19 Jan 202393.7093.7090.3990.3990.391,588
18 Jan 202394.4495.0993.0093.9793.974,295
17 Jan 202392.7094.8491.1294.0094.001,749
16 Jan 202393.2993.2992.0093.2593.25665
13 Jan 202389.5889.5889.5889.5889.58-
12 Jan 202388.6390.2386.2189.5889.582,584
11 Jan 202382.8986.2581.9286.2586.25966
10 Jan 202383.3483.3581.0081.9081.902,224
09 Jan 202383.9985.6683.0085.4485.441,651
06 Jan 202384.0084.3181.3681.6481.641,615
05 Jan 202382.6783.8982.6783.1383.131,660
04 Jan 202380.7483.1180.0083.1183.11920
03 Jan 202381.7683.0080.5180.7380.733,351
02 Jan 202380.9982.2280.9982.0082.002,269
30 Dec 202280.4480.4478.6878.9778.97867
29 Dec 202278.3080.0877.5080.0880.081,678
28 Dec 202279.3279.3277.5077.5077.50860
27 Dec 202279.7681.5378.0079.3479.34970
23 Dec 202279.1080.2578.7479.4479.44496
22 Dec 202282.7282.7278.7478.7478.741,057
21 Dec 202282.7683.5082.3483.5083.50414
20 Dec 202280.1684.2180.1683.3783.372,743
19 Dec 202284.8484.9681.5381.5381.531,336
16 Dec 202285.7785.7784.0084.1484.141,349
15 Dec 202288.6988.6984.5584.5584.551,513
14 Dec 202289.2089.2085.7586.4186.412,405
13 Dec 202291.9394.6689.5590.2590.25654
12 Dec 202290.3990.3989.2890.2190.21268
09 Dec 202290.6191.0089.4490.7390.73612
08 Dec 202287.6489.7186.8489.6689.66671
07 Dec 202287.4987.4982.9184.9684.966,355
06 Dec 202293.3794.0088.0089.6289.623,593
05 Dec 202296.2096.2094.8094.9894.98857
02 Dec 202295.1197.3694.0095.3395.33511
01 Dec 202298.5998.5996.0096.6396.631,211
30 Nov 202292.0093.5491.7793.5493.54493
29 Nov 202292.8093.2792.1392.7792.77642
28 Nov 202292.7893.2891.3891.5291.52553
25 Nov 202294.0094.3192.7493.6993.69636
24 Nov 202292.4295.1892.4293.8293.82245
23 Nov 202293.2093.2091.9092.5292.521,000
22 Nov 202293.0093.0090.7791.5591.551,259
21 Nov 202295.7795.9591.7592.8692.86756
18 Nov 202295.4097.5293.3094.3894.38695
17 Nov 2022100.12100.3297.0998.0198.01101
16 Nov 2022104.38104.82100.80101.50101.501,065
15 Nov 2022103.24106.62101.98106.58106.58463
14 Nov 2022105.10106.52103.36103.48103.48847
11 Nov 2022101.98102.6899.01102.68102.681,360
10 Nov 202295.10100.5895.10100.20100.201,505
09 Nov 202299.31100.0096.0096.0396.03603
08 Nov 202295.9296.8695.0096.3896.381,049
07 Nov 202297.8098.3393.8094.4694.461,838
04 Nov 202295.3596.5293.7096.4296.421,709
03 Nov 202297.4999.1893.7796.8096.804,953
02 Nov 2022105.40105.4099.01100.12100.125,678
01 Nov 2022109.64112.00108.52110.36110.361,760
31 Oct 2022117.20117.20109.00110.00110.00726
28 Oct 2022111.78114.00109.24112.88112.88462
27 Oct 2022116.50116.50112.82113.56113.561,908
26 Oct 2022117.00118.00116.52117.96117.961,120
25 Oct 2022119.50119.50114.90117.48117.48204
24 Oct 2022121.30124.00115.08116.58116.58465
21 Oct 2022120.36120.36118.00119.88119.88630
20 Oct 2022118.76121.72118.76121.72121.72252
19 Oct 2022119.84121.00119.66119.66119.66715
18 Oct 2022120.10123.00117.88118.28118.281,911
17 Oct 2022114.00117.74112.64117.74117.74607
14 Oct 2022113.30117.60112.74115.10115.101,344
13 Oct 2022115.50116.36110.10113.44113.44944
12 Oct 2022110.60113.20110.52113.20113.20224
11 Oct 2022112.86113.52108.30110.66110.66745
10 Oct 2022109.84112.86109.84112.86112.86195
07 Oct 2022113.90113.90110.50110.50110.50556
06 Oct 2022113.90114.70111.22114.18114.18134
05 Oct 2022111.08112.20109.50110.14110.14634
04 Oct 2022109.88111.86107.36111.38111.38588
03 Oct 2022108.40109.34105.00105.58105.58637
30 Sept 2022108.28110.56108.18110.10110.10339
29 Sept 2022113.00113.00109.80109.80109.80601
28 Sept 2022109.22112.82108.52112.70112.701,829
27 Sept 2022107.52111.26107.52110.72110.72924
26 Sept 2022103.76108.14103.76108.14108.14419
23 Sept 2022106.58106.58102.80104.06104.061,065
22 Sept 2022112.94117.56108.64108.64108.64957
21 Sept 2022118.70118.80113.64115.14115.14963
20 Sept 2022118.20121.36117.72121.36121.36494
19 Sept 2022118.98118.98116.04117.92117.92780
16 Sept 2022122.02122.94118.10118.44118.44785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...