UK markets open in 4 hours 23 minutes
NIKKEI 225
38,654.94 +418.87 (+1.10%) HANG SENG
18,484.34 -93.96 (-0.51%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,331.30 +0.10 (+0.00%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,790.52 -262.12 (-0.51%)
Expedia Group Inc (E3X1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 106.72 | 107.22 | 106.72 | 107.06 | 107.06 | 26 |
| 03 May 2024 | 114.52 | 115.00 | 109.10 | 109.10 | 109.10 | - |
| 02 May 2024 | 123.54 | 125.92 | 123.54 | 125.92 | 125.92 | - |
| 30 Apr 2024 | 127.08 | 127.08 | 125.82 | 125.82 | 125.82 | - |
| 29 Apr 2024 | 126.30 | 126.72 | 126.30 | 126.56 | 126.56 | - |
| 26 Apr 2024 | 126.86 | 128.16 | 126.86 | 127.52 | 127.52 | - |
| 25 Apr 2024 | 124.54 | 126.66 | 124.54 | 126.66 | 126.66 | - |
| 24 Apr 2024 | 126.88 | 127.30 | 125.36 | 126.58 | 126.58 | - |
| 23 Apr 2024 | 122.74 | 125.58 | 122.74 | 125.58 | 125.58 | - |
| 22 Apr 2024 | 121.26 | 121.78 | 120.90 | 121.78 | 121.78 | - |
| 19 Apr 2024 | 119.00 | 120.64 | 119.00 | 120.46 | 120.46 | - |
| 18 Apr 2024 | 120.56 | 120.94 | 120.32 | 120.94 | 120.94 | - |
| 17 Apr 2024 | 120.62 | 121.84 | 120.58 | 120.76 | 120.76 | - |
| 16 Apr 2024 | 120.46 | 121.44 | 119.94 | 121.00 | 121.00 | - |
| 15 Apr 2024 | 122.44 | 123.96 | 121.54 | 121.54 | 121.54 | - |
| 12 Apr 2024 | 123.76 | 124.20 | 123.26 | 123.26 | 123.26 | - |
| 11 Apr 2024 | 121.76 | 124.26 | 121.44 | 124.26 | 124.26 | - |
| 10 Apr 2024 | 122.28 | 124.44 | 122.04 | 123.18 | 123.18 | - |
| 09 Apr 2024 | 121.26 | 122.38 | 120.72 | 122.38 | 122.38 | - |
| 08 Apr 2024 | 120.98 | 122.54 | 120.98 | 122.54 | 122.54 | - |
| 05 Apr 2024 | 120.40 | 121.70 | 120.02 | 121.70 | 121.70 | - |
| 04 Apr 2024 | 120.24 | 123.42 | 119.92 | 123.42 | 123.42 | - |
| 03 Apr 2024 | 121.26 | 121.98 | 120.70 | 120.74 | 120.74 | - |
| 02 Apr 2024 | 123.46 | 123.68 | 122.20 | 122.20 | 122.20 | - |
| 28 Mar 2024 | 127.92 | 128.36 | 127.92 | 128.20 | 128.20 | - |
| 27 Mar 2024 | 126.02 | 128.08 | 126.02 | 128.08 | 128.08 | - |
| 26 Mar 2024 | 126.10 | 126.62 | 126.10 | 126.62 | 126.62 | - |
| 25 Mar 2024 | 125.88 | 126.80 | 125.30 | 126.46 | 126.46 | - |
| 22 Mar 2024 | 124.36 | 126.70 | 124.36 | 126.70 | 126.70 | - |
| 21 Mar 2024 | 126.46 | 126.96 | 125.82 | 125.88 | 125.88 | - |
| 20 Mar 2024 | 124.40 | 126.24 | 124.36 | 126.24 | 126.24 | - |
| 19 Mar 2024 | 121.74 | 124.04 | 121.74 | 124.04 | 124.04 | - |
| 18 Mar 2024 | 122.68 | 123.66 | 122.48 | 123.66 | 123.66 | - |
| 15 Mar 2024 | 124.04 | 124.36 | 122.38 | 122.38 | 122.38 | - |
| 14 Mar 2024 | 123.34 | 124.36 | 123.20 | 124.36 | 124.36 | - |
| 13 Mar 2024 | 124.62 | 124.94 | 123.78 | 123.78 | 123.78 | - |
| 12 Mar 2024 | 125.96 | 126.24 | 124.68 | 125.50 | 125.50 | - |
| 11 Mar 2024 | 123.46 | 124.90 | 123.08 | 124.90 | 124.90 | - |
| 08 Mar 2024 | 121.18 | 123.20 | 121.18 | 123.20 | 123.20 | - |
| 07 Mar 2024 | 120.38 | 121.48 | 120.38 | 121.48 | 121.48 | - |
| 06 Mar 2024 | 123.08 | 123.20 | 122.24 | 122.24 | 122.24 | - |
| 05 Mar 2024 | 123.76 | 124.36 | 123.30 | 124.36 | 124.36 | - |
| 04 Mar 2024 | 125.48 | 125.48 | 124.82 | 124.94 | 124.94 | - |
| 01 Mar 2024 | 126.50 | 126.76 | 125.66 | 125.74 | 125.74 | - |
| 29 Feb 2024 | 124.30 | 126.20 | 124.00 | 126.20 | 126.20 | - |
| 28 Feb 2024 | 125.06 | 125.78 | 124.90 | 125.54 | 125.54 | - |
| 27 Feb 2024 | 123.84 | 125.62 | 123.84 | 125.04 | 125.04 | - |
| 26 Feb 2024 | 125.88 | 126.12 | 124.56 | 124.56 | 124.56 | - |
| 23 Feb 2024 | 125.10 | 126.58 | 125.10 | 126.58 | 126.58 | - |
| 22 Feb 2024 | 125.32 | 126.62 | 124.36 | 126.62 | 126.62 | - |
| 21 Feb 2024 | 124.36 | 124.78 | 124.14 | 124.14 | 124.14 | - |
| 20 Feb 2024 | 124.56 | 125.90 | 123.34 | 125.90 | 125.90 | - |
| 19 Feb 2024 | 125.06 | 125.66 | 123.68 | 125.14 | 125.14 | - |
| 16 Feb 2024 | 127.88 | 128.24 | 125.94 | 125.94 | 125.94 | - |
| 15 Feb 2024 | 125.76 | 129.36 | 125.76 | 129.36 | 129.36 | - |
| 14 Feb 2024 | 125.38 | 126.18 | 125.38 | 126.12 | 126.12 | - |
| 13 Feb 2024 | 123.60 | 126.52 | 122.88 | 124.84 | 124.84 | - |
| 12 Feb 2024 | 121.08 | 126.64 | 121.08 | 126.64 | 126.64 | - |
| 09 Feb 2024 | 127.46 | 127.56 | 120.28 | 120.28 | 120.28 | - |
| 08 Feb 2024 | 143.50 | 147.06 | 143.08 | 147.06 | 147.06 | - |
| 07 Feb 2024 | 142.36 | 144.26 | 141.86 | 144.26 | 144.26 | - |
| 06 Feb 2024 | 140.80 | 141.90 | 140.74 | 141.90 | 141.90 | - |
| 05 Feb 2024 | 139.04 | 140.12 | 137.92 | 140.12 | 140.12 | - |
| 02 Feb 2024 | 139.94 | 140.94 | 139.24 | 140.94 | 140.94 | - |
| 01 Feb 2024 | 137.04 | 137.74 | 137.02 | 137.32 | 137.32 | - |
| 31 Jan 2024 | 138.40 | 138.76 | 138.16 | 138.32 | 138.32 | - |
| 30 Jan 2024 | 141.56 | 141.56 | 138.84 | 138.84 | 138.84 | - |
| 29 Jan 2024 | 139.64 | 141.32 | 139.64 | 141.32 | 141.32 | - |
| 26 Jan 2024 | 139.68 | 140.58 | 139.68 | 140.56 | 140.56 | - |
| 25 Jan 2024 | 135.90 | 140.30 | 135.76 | 139.86 | 139.86 | - |
| 24 Jan 2024 | 136.72 | 137.26 | 136.20 | 136.96 | 136.96 | - |
| 23 Jan 2024 | 133.88 | 136.58 | 133.32 | 136.58 | 136.58 | - |
| 22 Jan 2024 | 136.32 | 136.34 | 133.42 | 133.42 | 133.42 | - |
| 19 Jan 2024 | 136.66 | 136.94 | 133.62 | 134.78 | 134.78 | - |
| 18 Jan 2024 | 134.72 | 136.64 | 134.72 | 134.98 | 134.98 | - |
| 17 Jan 2024 | 135.10 | 135.20 | 134.42 | 134.42 | 134.42 | - |
| 16 Jan 2024 | 134.32 | 137.00 | 134.28 | 137.00 | 137.00 | - |
| 15 Jan 2024 | 135.22 | 135.30 | 134.94 | 134.94 | 134.94 | - |
| 12 Jan 2024 | 137.02 | 137.16 | 135.40 | 135.58 | 135.58 | - |
| 11 Jan 2024 | 138.10 | 138.44 | 137.94 | 137.94 | 137.94 | - |
| 10 Jan 2024 | 139.00 | 140.16 | 138.84 | 138.86 | 138.86 | - |
| 09 Jan 2024 | 135.86 | 137.50 | 135.76 | 137.50 | 137.50 | - |
| 08 Jan 2024 | 133.00 | 134.34 | 132.74 | 134.34 | 134.34 | - |
| 05 Jan 2024 | 131.60 | 133.80 | 131.02 | 133.80 | 133.80 | - |
| 04 Jan 2024 | 132.24 | 133.08 | 132.04 | 132.78 | 132.78 | - |
| 03 Jan 2024 | 134.98 | 135.30 | 134.10 | 134.10 | 134.10 | - |
| 02 Jan 2024 | 137.00 | 138.44 | 135.46 | 135.46 | 135.46 | - |
| 29 Dec 2023 | 137.96 | 138.26 | 137.90 | 138.08 | 138.08 | - |
| 28 Dec 2023 | 137.48 | 138.86 | 137.44 | 138.86 | 138.86 | - |
| 27 Dec 2023 | 139.38 | 139.38 | 136.86 | 136.86 | 136.86 | - |
| 22 Dec 2023 | 139.78 | 140.94 | 139.38 | 140.78 | 140.78 | - |
| 21 Dec 2023 | 135.62 | 137.78 | 135.54 | 137.78 | 137.78 | - |
| 20 Dec 2023 | 137.72 | 140.50 | 137.58 | 139.30 | 139.30 | - |
| 19 Dec 2023 | 135.78 | 136.84 | 135.46 | 136.34 | 136.34 | - |
| 18 Dec 2023 | 133.24 | 135.04 | 132.18 | 134.64 | 134.64 | - |
| 15 Dec 2023 | 133.14 | 134.50 | 133.14 | 133.50 | 133.50 | - |
| 14 Dec 2023 | 133.38 | 133.64 | 132.22 | 133.64 | 133.64 | - |
| 13 Dec 2023 | 133.84 | 133.88 | 132.18 | 132.18 | 132.18 | 26 |
| 12 Dec 2023 | 135.98 | 135.98 | 133.34 | 133.34 | 133.34 | - |
| 11 Dec 2023 | 134.22 | 138.40 | 134.06 | 138.40 | 138.40 | - |
| *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.