Trip.com Group Ltd (CLVB.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 13 Jun 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 12 Jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 11 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 10 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 07 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 06 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 05 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 04 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 03 Jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 31 May 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 30 May 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 29 May 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 28 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 27 May 2024 | 48.39 | 49.40 | 48.39 | 49.40 | 49.40 | 200 |
| 24 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 23 May 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 22 May 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 21 May 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 20 May 2024 | 52.00 | 52.00 | 51.52 | 51.52 | 51.52 | 200 |
| 17 May 2024 | 51.16 | 52.24 | 51.16 | 52.24 | 52.24 | 200 |
| 16 May 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 14 May 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 13 May 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 20 |
| 10 May 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 09 May 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 08 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 07 May 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 06 May 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 03 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 02 May 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 30 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 29 Apr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 26 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 25 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 24 Apr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 23 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 22 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 Apr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 18 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 16 Apr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 Apr 2024 | 46.31 | 47.60 | 46.31 | 47.60 | 47.60 | 75 |
| 12 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 11 Apr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 10 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 09 Apr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 05 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 04 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 02 Apr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 28 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 26 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 25 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 22 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 21 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 20 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 19 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 14 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 08 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 07 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 01 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 29 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 28 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 27 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 26 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 23 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 22 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 21 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 20 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 19 Feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 14 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 13 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 09 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 08 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 07 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 06 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 05 Feb 2024 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 250 |
| 02 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 01 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 31 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 30 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 29 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 26 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 Jan 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 24 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| *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.