UK markets closed

Expedia Group, Inc. (E3X1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
127.00+2.28 (+1.83%)
As of 08:16AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024127.00127.00127.00127.00127.0060
25 Apr 2024124.90124.90124.72124.72124.7260
24 Apr 2024125.58127.80125.44125.44125.44205
23 Apr 2024122.62122.90122.62122.90122.90100
22 Apr 2024120.38121.36120.38121.36121.361,005
19 Apr 2024119.08120.60119.08120.60120.60227
18 Apr 2024119.90120.36119.86120.36120.36305
17 Apr 2024120.30121.00120.30121.00121.0018
16 Apr 2024120.14120.14120.14120.14120.14-
15 Apr 2024121.84123.02121.84123.02123.02775
12 Apr 2024123.46123.78123.46123.76123.76177
11 Apr 2024121.38123.54121.12123.16123.16358
10 Apr 2024121.92123.96120.60123.96123.96386
09 Apr 2024120.86122.24120.46122.24122.24331
08 Apr 2024120.64121.82120.64121.82121.82327
05 Apr 2024119.94120.18119.92120.18120.18129
04 Apr 2024119.68121.68118.70121.68121.68511
03 Apr 2024121.22121.28121.16121.20121.20280
02 Apr 2024123.14123.14122.44122.44122.4450
28 Mar 2024127.70128.42127.44127.44127.44490
27 Mar 2024125.48126.30125.48126.00126.00270
26 Mar 2024125.92125.92125.92125.92125.92-
25 Mar 2024125.42126.88125.32126.88126.88260
22 Mar 2024124.34126.00124.26126.00126.001,023
21 Mar 2024125.72126.04125.72126.02126.02185
20 Mar 2024123.56124.86123.56124.86124.86100
19 Mar 2024121.54123.32121.54123.32123.32200
18 Mar 2024122.20122.52122.20122.52122.524
15 Mar 2024123.72123.80123.18123.18123.18145
14 Mar 2024122.94123.06122.94123.06123.0645
13 Mar 2024124.10124.10123.52123.52123.52176
12 Mar 2024125.40125.80125.40125.80125.80150
11 Mar 2024123.12125.00122.50125.00125.00314
08 Mar 2024120.80122.96120.80122.96122.96490
07 Mar 2024120.42121.24120.42121.24121.24928
06 Mar 2024122.56124.00122.56122.76122.7669
05 Mar 2024123.66124.08122.56124.08124.08508
04 Mar 2024125.12126.34125.02126.34126.34379
01 Mar 2024126.00126.60125.00126.60126.60533
29 Feb 2024124.12126.16123.78125.46125.46112
28 Feb 2024124.88125.88124.88125.22125.22380
27 Feb 2024123.34125.26123.34125.26125.26162
26 Feb 2024125.00126.58124.62125.26125.26237
23 Feb 2024125.40125.88124.74125.50125.50449
22 Feb 2024125.00126.60124.34126.60126.60460
21 Feb 2024124.66124.68124.40124.40124.40300
20 Feb 2024124.12125.00123.82125.00125.00139
19 Feb 2024124.70125.98123.12125.20125.201,454
16 Feb 2024127.78128.20126.30126.30126.30320
15 Feb 2024125.00127.48125.00127.38127.38534
14 Feb 2024126.84127.58125.62126.22126.22647
13 Feb 2024123.20125.50122.24125.50125.50449
12 Feb 2024120.92126.92120.84126.90126.901,071
09 Feb 2024128.20128.56118.22120.36120.361,443
08 Feb 2024143.00148.50143.00148.50148.50653
07 Feb 2024141.64143.90141.64143.90143.90167
06 Feb 2024140.50142.34140.22141.16141.161,486
05 Feb 2024139.18141.18137.32137.32137.32737
02 Feb 2024139.50140.20138.76139.52139.52151
01 Feb 2024136.44137.18136.38136.38136.38285
31 Jan 2024138.78139.40136.92138.10138.10838
30 Jan 2024141.30141.30140.24140.66140.66530
29 Jan 2024139.20141.44139.20141.44141.44961
26 Jan 2024139.18139.30138.94139.30139.30268
25 Jan 2024135.50139.78135.48139.78139.781,742
24 Jan 2024136.20137.30135.42135.78135.781,327
23 Jan 2024133.00136.50132.40136.50136.501,889
22 Jan 2024136.10136.20136.10136.20136.20129
19 Jan 2024136.20138.00133.76133.76133.76528
18 Jan 2024134.30136.00134.30136.00136.00485
17 Jan 2024135.08135.30134.44134.44134.441,138
16 Jan 2024134.70136.54134.30136.54136.54657
15 Jan 2024135.10135.10134.88134.88134.88600
12 Jan 2024137.20137.40134.94134.94134.94290
11 Jan 2024137.48138.70137.48138.70138.70415
10 Jan 2024139.00140.00139.00139.92139.9276
09 Jan 2024135.54135.86135.54135.86135.86445
08 Jan 2024133.00134.60132.92134.60134.60994
05 Jan 2024131.22131.22130.72130.72130.72205
04 Jan 2024132.00133.38131.18131.88131.881,312
03 Jan 2024134.72135.00132.66132.66132.66757
02 Jan 2024137.30138.90137.10137.10137.10449
29 Dec 2023137.70138.42137.70138.42138.4240
28 Dec 2023137.00137.34136.90136.96136.96534
27 Dec 2023138.66138.66137.32137.32137.32469
22 Dec 2023139.22141.28139.10140.20140.20587
21 Dec 2023135.04139.74134.96139.74139.741,090
20 Dec 2023137.50140.34135.62135.62135.621,441
19 Dec 2023135.40137.52134.96137.52137.52995
18 Dec 2023133.00135.68131.58135.68135.68787
15 Dec 2023132.46134.62131.90133.12133.121,680
14 Dec 2023132.30134.14132.00132.90132.902,520
13 Dec 2023133.10133.40132.26132.72132.721,743
12 Dec 2023136.52136.52133.18133.22133.221,643
11 Dec 2023136.06137.38133.76137.38137.38709
08 Dec 2023132.20133.50131.56133.46133.46940
07 Dec 2023128.10132.46127.72132.46132.463,576
06 Dec 2023128.02129.44127.80128.40128.401,479
05 Dec 2023128.40129.00127.00127.62127.622,678
04 Dec 2023127.14129.70126.92129.70129.701,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...