E3X1.F - Expedia Group, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019120.92120.92120.88120.88120.8820
18 Jul 2019119.56120.26119.56120.26120.26-
17 Jul 2019121.00121.00121.00121.00121.00-
16 Jul 2019119.00120.00119.00120.00120.00-
15 Jul 2019119.00119.00119.00119.00119.0030
12 Jul 2019119.00119.00118.00118.00118.00-
11 Jul 2019118.00119.00118.00119.00119.00100
10 Jul 2019118.00119.00118.00119.00119.00125
09 Jul 2019118.00118.00117.00118.00118.0093
08 Jul 2019121.00121.00120.00121.00121.00240
05 Jul 2019118.96119.08118.96119.08119.0810
04 Jul 2019118.86118.86118.86118.86118.86-
03 Jul 2019118.04119.10118.04119.10119.10-
02 Jul 2019117.34117.72117.30117.72117.72100
01 Jul 2019119.52119.52116.62116.62116.6240
28 Jun 2019113.72114.98113.72114.98114.9850
27 Jun 2019112.04114.32112.04114.32114.32100
26 Jun 2019113.58113.84113.58113.84113.84-
25 Jun 2019113.58115.14113.58115.14115.14100
24 Jun 2019113.94115.04113.94115.04115.04-
21 Jun 2019113.78115.36113.78115.36115.3610
20 Jun 2019115.22115.40115.10115.38115.3879
19 Jun 2019113.32114.16113.32114.16114.16-
18 Jun 2019112.48114.96112.48114.96114.96-
17 Jun 2019112.76114.04112.42114.04114.0412
14 Jun 2019110.48111.84110.48111.84111.8423
13 Jun 2019109.30110.86109.30110.86110.86-
12 Jun 2019107.96109.64107.96109.64109.64-
11 Jun 2019107.00108.30107.00108.30108.30-
07 Jun 2019106.44106.44106.40106.40106.40-
06 Jun 2019106.80106.80106.80106.80106.80-
05 Jun 2019106.10106.24106.10106.24106.24-
04 Jun 2019102.68105.36102.68105.36105.36-
03 Jun 2019102.04104.02102.04104.02104.0215
31 May 2019103.16103.50103.16103.50103.5023
30 May 2019103.62104.54103.62104.54104.54-
29 May 2019104.24104.24102.92103.88103.883
28 May 2019103.10103.92103.10103.92103.92-
27 May 2019103.02103.02103.02103.02103.02-
24 May 2019103.80103.80103.68103.68103.6815
23 May 2019103.84104.72103.84104.72104.72100
22 May 2019104.40104.90104.40104.78104.78127
22 May 20190.32 Dividend
21 May 2019104.04104.92104.04104.92104.60-
20 May 2019103.84104.36103.38104.36104.0444
17 May 2019104.76105.32104.70105.32105.0010
16 May 2019105.50107.18105.50106.18105.86200
15 May 2019106.08107.20106.08107.20106.87-
14 May 2019103.68105.46103.68105.46105.14-
13 May 2019104.30104.30103.02103.30102.9825
10 May 2019105.68106.30105.66106.30105.98-
09 May 2019107.80107.80106.24106.24105.92-
08 May 2019108.98108.98108.84108.84108.51-
07 May 2019110.06110.22110.06110.22109.8840
06 May 2019111.14111.92111.14111.92111.58136
03 May 2019110.20112.16110.20112.16111.8245
02 May 2019114.46114.80114.24114.80114.4515
30 Apr 2019115.62115.62115.34115.60115.2530
29 Apr 2019113.88115.58113.88115.58115.23-
26 Apr 2019111.80115.50111.78115.50115.15260
25 Apr 2019111.00112.14111.00112.08111.7480
24 Apr 2019111.64112.94111.64111.72111.3845
23 Apr 2019110.14111.62110.14111.62111.28-
18 Apr 2019109.82110.30109.48110.30109.96300
17 Apr 2019110.80112.02109.86109.86109.5220
16 Apr 2019110.48113.40110.48113.40113.05180
15 Apr 2019110.64110.64110.26110.26109.92-
12 Apr 2019109.84110.14109.84110.14109.80-
11 Apr 2019109.46109.70109.46109.70109.377
10 Apr 2019109.42109.56109.42109.56109.23-
09 Apr 2019108.78109.50108.78109.50109.1715
08 Apr 2019108.52108.92108.52108.53108.20150
05 Apr 2019108.64109.86108.64109.86109.52-
04 Apr 2019108.02108.99108.02108.99108.66-
03 Apr 2019106.79108.04106.69108.04107.71-
02 Apr 2019106.76107.49106.76107.49107.16-
01 Apr 2019105.39107.26105.34107.26106.93-
29 Mar 2019105.42105.42105.42105.42105.10-
28 Mar 2019105.99107.04105.99107.04106.71100
27 Mar 2019107.92107.92107.87107.87107.54-
26 Mar 2019107.33108.51107.33108.51108.18-
25 Mar 2019106.53106.53106.53106.53106.21100
22 Mar 2019108.38110.14108.38110.14109.80240
21 Mar 2019106.69106.69106.69106.69106.36-
20 Mar 2019107.17107.17107.17107.17106.84-
19 Mar 2019106.15107.30106.15107.30106.97-
18 Mar 2019106.60106.60106.60106.60106.27-
15 Mar 2019106.18106.18106.18106.18105.86-
14 Mar 2019105.80105.80105.80105.80105.48-
13 Mar 2019106.27106.27106.27106.27105.95-
12 Mar 2019107.86107.86107.86107.86107.53-
11 Mar 2019107.27108.11107.27108.11107.78-
08 Mar 2019109.23109.23108.08108.08107.7510
07 Mar 2019110.11110.11110.11110.11109.77-
06 Mar 2019110.82112.03110.82112.03111.69-
06 Mar 20190.32 Dividend
05 Mar 2019110.00110.00110.00110.00109.3515
04 Mar 2019109.66109.66109.66109.66109.01-
01 Mar 2019107.90110.03107.90110.03109.384
28 Feb 2019110.09110.20110.09110.20109.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes