E3X1.F - Expedia Group, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
07 Apr 202049.1953.3749.1952.7852.781,006
06 Apr 202046.5049.5945.5049.0349.033,645
03 Apr 202043.8544.5843.1343.1343.132,106
02 Apr 202048.2748.3946.9247.3547.35631
01 Apr 202049.4750.0046.8746.8746.87432
31 Mar 202050.9654.8450.9653.1853.18652
30 Mar 202054.8254.8250.0050.7450.741,399
27 Mar 202058.2059.1153.0053.0053.00414
26 Mar 202059.6359.6356.3956.3956.39126
25 Mar 202055.1661.8855.0059.9759.971,433
24 Mar 202051.4054.9351.1454.9354.93195
23 Mar 202044.5650.3043.5950.3050.30342
20 Mar 202045.9745.9744.9344.9344.9331
19 Mar 202041.6242.0041.6242.0042.0012
18 Mar 202047.1347.1341.1341.4841.48242
17 Mar 202051.2651.3245.9050.0050.00194
16 Mar 202060.7060.7052.9453.5953.59142
13 Mar 202060.6165.0060.6163.0063.0095
12 Mar 202065.1665.1660.8260.8260.82284
11 Mar 202073.1474.1967.7267.7267.72100
10 Mar 202078.3179.4778.3179.1579.15162
09 Mar 202075.0076.2175.0075.4075.40292
09 Mar 20200.34 Dividend
06 Mar 202081.5581.5577.1179.2178.87715
05 Mar 202085.8885.8883.8283.8283.46275
04 Mar 202086.7187.3784.4884.4884.12590
03 Mar 202086.0186.3785.5985.5985.2263
02 Mar 202090.5690.9684.6485.2584.88660
28 Feb 202086.0889.3785.9289.3788.99376
27 Feb 202090.8993.6986.4093.6993.291,423
26 Feb 2020100.02100.0294.7694.7694.35285
25 Feb 2020104.26104.48101.30101.30100.871,636
24 Feb 2020108.48108.48103.96103.96103.51450
21 Feb 2020111.84111.92111.80111.92111.44190
20 Feb 2020112.74113.02112.52113.02112.53160
19 Feb 2020112.32113.14111.76113.14112.65106
18 Feb 2020112.64115.00111.74114.04113.55322
17 Feb 2020113.42113.42113.22113.22112.7320
14 Feb 2020111.44113.80111.10113.14112.65537
13 Feb 2020101.40102.48101.32102.48102.0493
12 Feb 2020100.16100.54100.12100.54100.1140
11 Feb 202099.88100.1499.88100.1499.71210
10 Feb 2020100.38100.38100.38100.3899.95-
07 Feb 2020101.66101.66101.66101.66101.22-
06 Feb 2020101.48101.48101.38101.38100.9435
05 Feb 202099.97101.3899.97100.78100.35350
04 Feb 202098.00100.3498.00100.3499.91-
03 Feb 202097.9698.5997.9698.5998.1711
31 Jan 202098.9398.9397.9097.9097.48150
30 Jan 202098.8198.8198.1098.1097.68-
29 Jan 202098.2198.2198.2198.2197.79-
28 Jan 202099.4999.4998.9299.3798.94150
27 Jan 2020100.16100.1697.7599.3298.89126
24 Jan 2020102.76102.76102.10102.10101.6650
23 Jan 202098.9798.9798.9798.9798.55-
22 Jan 202099.4499.5599.4499.5599.1265
21 Jan 2020100.10100.1099.4299.4298.9970
20 Jan 2020100.52100.64100.52100.64100.211
17 Jan 2020100.24100.52100.24100.52100.0960
16 Jan 202099.1899.3899.1899.3898.9560
15 Jan 202098.9099.4198.9099.4198.98220
14 Jan 202099.2399.7398.8598.8598.4342
13 Jan 202099.40100.0699.4099.6099.17280
10 Jan 202098.7399.0598.7398.8398.41149
09 Jan 202097.6299.1397.6299.1398.70630
08 Jan 202096.7999.2296.7998.9598.53300
07 Jan 202097.3397.3397.3397.3396.91-
06 Jan 202097.4097.4096.6696.6696.2560
03 Jan 202098.1998.2697.5797.5797.15-
02 Jan 202097.0098.9797.0098.9798.55347
30 Dec 201997.0097.0096.7796.8496.42100
27 Dec 201998.0398.0997.7097.7097.28640
23 Dec 201999.1599.1597.5497.5497.12137
20 Dec 201997.9299.3497.6899.3498.91340
19 Dec 201999.0299.4599.0299.0598.62125
18 Dec 201999.94100.1499.5899.5899.15780
17 Dec 2019102.30102.42101.84101.84101.4070
16 Dec 2019101.08102.56100.86102.26101.82585
13 Dec 2019101.94102.42101.42102.42101.98730
12 Dec 2019100.52101.82100.52101.82101.38209
11 Dec 2019100.68101.44100.40101.24100.81644
10 Dec 201998.06102.0297.91102.02101.582,685
09 Dec 201997.3598.5497.3498.5498.12157
06 Dec 201995.1997.5895.1397.5897.162,047
05 Dec 201995.1095.9795.1095.9795.56203
04 Dec 201989.5596.4889.3395.8095.39388
03 Dec 201991.1191.3889.4489.4489.06306
02 Dec 201992.3292.8990.2890.2889.89595
29 Nov 201991.3793.3991.3793.2792.87190
28 Nov 201991.3592.1591.3592.1591.75850
27 Nov 201989.7291.4589.7291.3890.99205
26 Nov 201988.8690.4088.8690.0289.6355
25 Nov 201987.3489.6387.3489.5089.12690
22 Nov 201985.3085.9185.1985.9185.5445
21 Nov 201984.6486.0084.6485.7185.34511
20 Nov 201985.8386.8885.1785.1784.801,200
19 Nov 201985.4786.8085.3885.7785.40880
18 Nov 201985.7286.9485.7286.0485.67340
18 Nov 20190.34 Dividend
15 Nov 201986.4087.9886.0786.0785.36397
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more