Trip.com Group Ltd (CLV.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 44.20 | 44.31 | 44.01 | 44.01 | 44.01 | - |
| 27 Jun 2024 | 44.50 | 44.90 | 44.40 | 44.40 | 44.40 | - |
| 26 Jun 2024 | 45.30 | 45.51 | 45.30 | 45.51 | 45.51 | - |
| 25 Jun 2024 | 45.20 | 45.40 | 45.20 | 45.21 | 45.21 | - |
| 24 Jun 2024 | 44.50 | 45.40 | 44.50 | 45.31 | 45.31 | - |
| 21 Jun 2024 | 45.90 | 46.00 | 45.31 | 45.31 | 45.31 | - |
| 20 Jun 2024 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | - |
| 19 Jun 2024 | 46.50 | 46.70 | 46.50 | 46.60 | 46.60 | - |
| 18 Jun 2024 | 45.60 | 46.71 | 45.60 | 46.71 | 46.71 | - |
| 17 Jun 2024 | 46.80 | 46.80 | 46.50 | 46.60 | 46.60 | - |
| 14 Jun 2024 | 47.00 | 47.01 | 46.60 | 46.90 | 46.90 | - |
| 13 Jun 2024 | 45.90 | 46.90 | 45.90 | 46.90 | 46.90 | - |
| 12 Jun 2024 | 46.80 | 46.90 | 46.70 | 46.90 | 46.90 | - |
| 11 Jun 2024 | 47.70 | 47.70 | 47.31 | 47.31 | 47.31 | - |
| 10 Jun 2024 | 47.60 | 48.10 | 47.50 | 48.10 | 48.10 | - |
| 07 Jun 2024 | 46.80 | 47.51 | 46.80 | 47.51 | 47.51 | - |
| 06 Jun 2024 | 47.40 | 48.01 | 47.40 | 47.81 | 47.81 | 150 |
| 05 Jun 2024 | 47.20 | 47.31 | 46.70 | 47.31 | 47.31 | - |
| 04 Jun 2024 | 47.20 | 47.20 | 46.00 | 46.40 | 46.40 | - |
| 03 Jun 2024 | 47.80 | 47.90 | 47.01 | 47.01 | 47.01 | - |
| 31 May 2024 | 46.40 | 47.40 | 46.00 | 47.40 | 47.40 | - |
| 30 May 2024 | 46.90 | 47.90 | 46.90 | 47.61 | 47.61 | - |
| 29 May 2024 | 46.60 | 47.42 | 46.60 | 47.42 | 47.42 | - |
| 28 May 2024 | 48.50 | 48.70 | 47.94 | 48.03 | 48.03 | - |
| 27 May 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | - |
| 24 May 2024 | 47.70 | 48.59 | 47.50 | 48.42 | 48.42 | - |
| 23 May 2024 | 49.00 | 49.30 | 47.20 | 48.05 | 48.05 | - |
| 22 May 2024 | 51.20 | 51.20 | 50.11 | 50.11 | 50.11 | - |
| 21 May 2024 | 51.20 | 52.00 | 50.77 | 50.77 | 50.77 | - |
| 20 May 2024 | 52.00 | 52.48 | 51.80 | 52.22 | 52.22 | - |
| 17 May 2024 | 51.20 | 52.71 | 51.20 | 52.41 | 52.41 | - |
| 16 May 2024 | 51.20 | 51.44 | 50.40 | 51.38 | 51.38 | - |
| 15 May 2024 | 51.40 | 51.40 | 50.61 | 50.76 | 50.76 | - |
| 14 May 2024 | 49.80 | 50.79 | 49.80 | 50.79 | 50.79 | - |
| 13 May 2024 | 49.60 | 50.62 | 49.60 | 50.62 | 50.62 | - |
| 10 May 2024 | 49.60 | 49.90 | 49.51 | 49.51 | 49.51 | - |
| 09 May 2024 | 48.60 | 49.29 | 48.53 | 49.22 | 49.22 | - |
| 08 May 2024 | 49.10 | 49.60 | 48.70 | 49.55 | 49.55 | - |
| 07 May 2024 | 49.60 | 49.60 | 48.19 | 48.83 | 48.83 | - |
| 06 May 2024 | 49.40 | 50.17 | 49.40 | 50.17 | 50.17 | - |
| 03 May 2024 | 47.60 | 49.17 | 47.60 | 49.17 | 49.17 | - |
| 02 May 2024 | 45.60 | 47.62 | 45.60 | 47.62 | 47.62 | - |
| 30 Apr 2024 | 45.70 | 45.70 | 45.29 | 45.29 | 45.29 | - |
| 29 Apr 2024 | 46.20 | 46.20 | 45.40 | 45.76 | 45.76 | - |
| 26 Apr 2024 | 48.60 | 48.60 | 47.13 | 47.13 | 47.13 | - |
| 25 Apr 2024 | 46.60 | 46.90 | 46.37 | 46.37 | 46.37 | - |
| 24 Apr 2024 | 47.20 | 47.50 | 47.00 | 47.13 | 47.13 | - |
| 23 Apr 2024 | 46.60 | 47.05 | 46.50 | 47.05 | 47.05 | - |
| 22 Apr 2024 | 45.30 | 46.17 | 45.30 | 46.17 | 46.17 | - |
| 19 Apr 2024 | 45.40 | 45.40 | 44.90 | 44.90 | 44.90 | - |
| 18 Apr 2024 | 45.80 | 45.90 | 45.75 | 45.78 | 45.78 | - |
| 17 Apr 2024 | 45.50 | 45.90 | 45.15 | 45.15 | 45.15 | - |
| 16 Apr 2024 | 46.00 | 46.30 | 45.90 | 46.28 | 46.28 | - |
| 15 Apr 2024 | 46.30 | 46.60 | 46.26 | 46.26 | 46.26 | - |
| 12 Apr 2024 | 46.70 | 46.90 | 45.97 | 45.97 | 45.97 | - |
| 11 Apr 2024 | 45.60 | 46.62 | 45.60 | 46.58 | 46.58 | - |
| 10 Apr 2024 | 45.00 | 45.37 | 45.00 | 45.24 | 45.24 | - |
| 09 Apr 2024 | 45.00 | 45.00 | 44.60 | 44.94 | 44.94 | - |
| 08 Apr 2024 | 44.20 | 45.02 | 44.20 | 44.85 | 44.85 | - |
| 05 Apr 2024 | 43.90 | 44.19 | 43.70 | 44.17 | 44.17 | - |
| 04 Apr 2024 | 45.10 | 45.30 | 44.69 | 44.69 | 44.69 | - |
| 03 Apr 2024 | 45.00 | 45.63 | 44.90 | 45.63 | 45.63 | - |
| 02 Apr 2024 | 43.60 | 45.36 | 43.60 | 45.36 | 45.36 | - |
| 28 Mar 2024 | 40.70 | 41.13 | 40.50 | 40.81 | 40.81 | - |
| 27 Mar 2024 | 40.90 | 41.10 | 39.91 | 39.91 | 39.91 | - |
| 26 Mar 2024 | 41.90 | 41.90 | 41.30 | 41.30 | 41.30 | - |
| 25 Mar 2024 | 41.50 | 41.50 | 41.19 | 41.19 | 41.19 | - |
| 22 Mar 2024 | 41.60 | 41.80 | 41.60 | 41.68 | 41.68 | - |
| 21 Mar 2024 | 40.90 | 41.50 | 40.90 | 41.16 | 41.16 | - |
| 20 Mar 2024 | 40.70 | 40.90 | 40.70 | 40.85 | 40.85 | - |
| 19 Mar 2024 | 39.80 | 40.71 | 39.80 | 40.71 | 40.71 | - |
| 18 Mar 2024 | 39.90 | 40.56 | 39.90 | 40.56 | 40.56 | - |
| 15 Mar 2024 | 40.30 | 40.30 | 39.90 | 40.13 | 40.13 | - |
| 14 Mar 2024 | 40.60 | 40.70 | 40.04 | 40.04 | 40.04 | - |
| 13 Mar 2024 | 40.20 | 41.17 | 40.20 | 41.17 | 41.17 | - |
| 12 Mar 2024 | 39.90 | 40.48 | 39.90 | 40.48 | 40.48 | - |
| 11 Mar 2024 | 40.26 | 40.30 | 39.44 | 39.44 | 39.44 | - |
| 08 Mar 2024 | 39.66 | 39.76 | 39.66 | 39.71 | 39.71 | - |
| 07 Mar 2024 | 38.86 | 39.51 | 38.86 | 39.51 | 39.51 | - |
| 06 Mar 2024 | 39.46 | 39.66 | 39.32 | 39.34 | 39.34 | - |
| 05 Mar 2024 | 38.96 | 39.06 | 38.56 | 38.89 | 38.89 | - |
| 04 Mar 2024 | 39.96 | 40.76 | 39.22 | 39.22 | 39.22 | - |
| 01 Mar 2024 | 41.65 | 41.65 | 41.59 | 41.62 | 41.62 | - |
| 29 Feb 2024 | 41.15 | 41.65 | 41.15 | 41.21 | 41.21 | - |
| 28 Feb 2024 | 40.76 | 41.09 | 40.65 | 40.77 | 40.77 | - |
| 27 Feb 2024 | 42.15 | 42.35 | 40.42 | 40.62 | 40.62 | - |
| 26 Feb 2024 | 43.26 | 43.56 | 41.72 | 41.72 | 41.72 | - |
| 23 Feb 2024 | 42.35 | 43.36 | 42.15 | 43.31 | 43.31 | - |
| 22 Feb 2024 | 39.96 | 41.15 | 39.96 | 40.83 | 40.83 | - |
| 21 Feb 2024 | 38.96 | 39.16 | 38.54 | 38.69 | 38.69 | - |
| 20 Feb 2024 | 38.36 | 38.36 | 38.07 | 38.17 | 38.17 | - |
| 19 Feb 2024 | 38.76 | 38.76 | 38.56 | 38.58 | 38.58 | - |
| 16 Feb 2024 | 38.16 | 38.69 | 38.16 | 38.41 | 38.41 | - |
| 15 Feb 2024 | 37.76 | 37.90 | 37.56 | 37.90 | 37.90 | - |
| 14 Feb 2024 | 37.36 | 37.76 | 37.36 | 37.63 | 37.63 | - |
| 13 Feb 2024 | 37.06 | 37.26 | 36.86 | 36.97 | 36.97 | 7 |
| 12 Feb 2024 | 36.56 | 37.63 | 36.36 | 37.04 | 37.04 | - |
| 09 Feb 2024 | 35.86 | 36.20 | 35.86 | 36.17 | 36.17 | - |
| 08 Feb 2024 | 35.76 | 36.21 | 35.76 | 36.00 | 36.00 | - |
| 07 Feb 2024 | 35.36 | 36.24 | 35.26 | 36.24 | 36.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.