UK markets close in 8 hours 29 minutes

Booking Holdings Inc. (BOOK.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
3,626.00-13.00 (-0.36%)
As of 05:32PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20243,614.003,626.003,614.003,626.003,626.00-
01 Jul 20243,698.003,703.003,639.003,639.003,639.002
28 Jun 20243,763.003,763.003,732.003,732.003,732.00-
27 Jun 20243,722.003,747.003,722.003,747.003,747.00-
26 Jun 20243,761.003,761.003,740.003,740.003,740.00-
25 Jun 20243,725.003,743.003,725.003,743.003,743.00-
24 Jun 20243,728.003,728.003,720.003,720.003,720.00-
21 Jun 20243,715.003,715.003,709.003,709.003,709.00-
20 Jun 20243,716.003,725.003,716.003,725.003,725.00-
19 Jun 20243,804.003,804.003,708.003,708.003,708.00-
18 Jun 20243,691.003,706.003,691.003,706.003,706.00-
17 Jun 20243,629.003,629.003,619.003,619.003,619.00-
14 Jun 20243,598.003,598.003,583.003,583.003,583.00-
13 Jun 20243,596.003,596.003,587.003,587.003,587.00-
12 Jun 20243,531.003,580.003,531.003,580.003,580.00-
11 Jun 20243,529.003,542.003,529.003,542.003,542.00-
10 Jun 20243,548.003,548.003,521.003,521.003,521.00-
07 Jun 20243,504.003,504.003,500.003,500.003,500.00-
07 Jun 20248.75 Dividend
06 Jun 20243,509.003,509.003,509.003,509.003,500.25-
05 Jun 20243,500.003,509.003,500.003,509.003,500.25-
04 Jun 20243,438.003,478.003,438.003,478.003,469.33-
03 Jun 20243,478.003,478.003,440.003,440.003,431.42-
31 May 20243,480.003,480.003,431.003,431.003,422.44-
30 May 20243,436.003,447.003,436.003,447.003,438.40-
29 May 20243,479.003,479.003,465.003,465.003,456.36-
28 May 20243,501.003,501.003,495.003,495.003,486.28-
27 May 20243,504.003,505.003,504.003,505.003,496.26-
24 May 20243,485.003,494.003,485.003,487.003,478.303
23 May 20243,548.003,553.003,505.003,505.003,496.261
22 May 20243,518.003,539.003,518.003,539.003,530.18-
21 May 20243,465.003,498.003,465.003,498.003,489.28-
20 May 20243,409.003,426.003,409.003,426.003,417.463
17 May 20243,440.003,440.003,421.003,421.003,412.47-
16 May 20243,478.003,484.003,478.003,484.003,475.31-
15 May 20243,480.003,480.003,468.003,468.003,459.35-
14 May 20243,517.003,517.003,461.003,461.003,452.375
13 May 20243,542.003,542.003,473.003,473.003,464.34-
10 May 20243,488.003,522.003,488.003,522.003,513.22-
09 May 20243,387.003,473.003,387.003,473.003,464.34-
08 May 20243,353.003,388.003,353.003,388.003,379.55-
07 May 20243,320.003,350.003,320.003,350.003,341.65-
06 May 20243,343.003,343.003,292.003,292.003,283.79-
03 May 20243,320.003,393.003,320.003,393.003,384.543
02 May 20243,203.003,203.003,182.003,182.003,174.07-
30 Apr 20243,280.003,280.003,265.003,265.003,256.86-
29 Apr 20243,294.003,294.003,258.003,258.003,249.88-
26 Apr 20243,266.003,307.003,266.003,307.003,298.75-
25 Apr 20243,272.003,272.003,265.003,265.003,256.86-
24 Apr 20243,311.003,311.003,292.003,292.003,283.79-
23 Apr 20243,251.003,297.003,251.003,297.003,288.78-
22 Apr 20243,217.003,228.003,217.003,228.003,219.95-
19 Apr 20243,197.003,231.003,197.003,231.003,222.94-
18 Apr 20243,235.003,263.003,235.003,263.003,254.86-
17 Apr 20243,268.003,268.003,246.003,246.003,237.91-
16 Apr 20243,274.003,274.003,272.003,272.003,263.84-
15 Apr 20243,321.003,328.003,321.003,328.003,319.70-
12 Apr 20243,404.003,404.003,324.003,324.003,315.71-
11 Apr 20243,352.003,378.003,352.003,378.003,369.581
10 Apr 20243,301.003,355.003,301.003,355.003,346.63-
09 Apr 20243,314.003,314.003,288.003,288.003,279.80-
08 Apr 20243,295.003,324.003,295.003,324.003,315.71-
05 Apr 20243,300.003,309.003,300.003,309.003,300.75-
04 Apr 20243,360.003,372.003,360.003,372.003,363.59-
03 Apr 20243,311.003,360.003,311.003,360.003,351.62-
02 Apr 20243,322.003,322.003,284.003,284.003,275.81-
28 Mar 20243,397.003,397.003,372.003,372.003,363.594
27 Mar 20243,381.003,401.003,381.003,401.003,392.52-
26 Mar 20243,347.003,378.003,347.003,378.003,369.58-
25 Mar 20243,361.003,361.003,328.003,328.003,319.70-
22 Mar 20243,373.003,373.003,355.003,355.003,346.63-
21 Mar 20243,320.003,356.003,320.003,356.003,347.63-
20 Mar 20243,230.003,270.003,230.003,270.003,261.85-
19 Mar 20243,158.003,194.003,158.003,194.003,186.04-
18 Mar 20243,154.003,171.003,154.003,171.003,163.09-
15 Mar 20243,214.003,214.003,173.003,173.003,165.09-
14 Mar 20243,213.003,234.003,213.003,234.003,225.94-
13 Mar 20243,192.003,201.003,192.003,201.003,193.02-
12 Mar 20243,216.003,226.003,216.003,226.003,217.96-
11 Mar 20243,173.003,212.003,173.003,212.003,203.99-
08 Mar 20243,179.003,186.003,179.003,186.003,178.06-
07 Mar 20243,129.003,162.003,129.003,162.003,154.12-
07 Mar 20248.75 Dividend
06 Mar 20243,153.003,153.003,146.003,146.003,129.43-
05 Mar 20243,149.003,161.003,149.003,161.003,144.35-
04 Mar 20243,242.003,242.003,216.003,216.003,199.06-
01 Mar 20243,206.003,206.003,199.003,199.003,182.15-
29 Feb 20243,221.003,230.003,221.003,230.003,212.98-
28 Feb 20243,211.003,228.003,211.003,228.003,211.00-
27 Feb 20243,230.003,230.003,218.003,218.003,201.05-
26 Feb 20243,265.003,283.003,265.003,283.003,265.71-
23 Feb 20243,265.003,344.003,255.003,255.003,237.8514
22 Feb 20243,526.003,575.003,526.003,575.003,556.17-
21 Feb 20243,422.003,449.003,422.003,449.003,430.83-
20 Feb 20243,428.003,437.003,428.003,437.003,418.89-
19 Feb 20243,586.003,586.003,438.003,438.003,419.89-
16 Feb 20243,478.003,478.003,476.003,476.003,457.69-
15 Feb 20243,495.003,495.003,465.003,465.003,446.75-
14 Feb 20243,496.003,496.003,466.003,478.003,459.687
13 Feb 20243,509.003,509.003,507.003,507.003,488.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...