E3X1.F - Expedia Group, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Nov 201986.4087.9886.0786.0786.07397
14 Nov 201986.3787.4686.2286.2286.22335
13 Nov 201987.1988.2786.2788.0188.01395
12 Nov 201989.3390.8387.4187.7387.73642
11 Nov 201992.2392.2390.3090.3090.30576
08 Nov 201989.9392.5589.8991.5691.562,172
07 Nov 2019105.30107.0090.6390.6390.63908
06 Nov 2019121.20121.92121.20121.92121.92-
05 Nov 2019120.72123.02120.72123.02123.02-
04 Nov 2019122.94122.94122.94122.94122.94-
01 Nov 2019121.86123.18121.86123.18123.18-
31 Oct 2019121.52121.90121.52121.90121.90-
30 Oct 2019122.70122.72122.70122.72122.723
29 Oct 2019123.82123.82123.32123.32123.32-
28 Oct 2019122.90123.94122.90123.94123.9450
25 Oct 2019122.76122.76122.72122.72122.7250
24 Oct 2019123.74123.74123.28123.28123.28-
23 Oct 2019122.14123.30122.14123.30123.30-
22 Oct 2019121.48122.82121.48122.82122.82100
21 Oct 2019121.28121.28121.28121.28121.28-
18 Oct 2019123.62123.62122.50122.50122.50-
17 Oct 2019125.54125.54123.68123.68123.6825
16 Oct 2019123.44125.38123.44125.38125.38-
15 Oct 2019123.22123.46123.22123.46123.46140
14 Oct 2019124.66124.70123.94123.94123.94-
11 Oct 2019122.76125.40122.74125.40125.40-
10 Oct 2019120.68123.18120.68123.18123.18-
09 Oct 2019119.48121.14119.48121.14121.14-
08 Oct 2019120.08120.08118.94118.94118.9475
07 Oct 2019120.66120.82120.56120.56120.56155
04 Oct 2019120.78120.78120.78120.78120.78-
02 Oct 2019121.90121.90120.58121.12121.1267
01 Oct 2019122.76122.76122.76122.76122.76-
30 Sep 2019120.16122.96120.16122.96122.9630
27 Sep 2019121.00121.00119.88119.88119.88-
26 Sep 2019121.26121.26121.04121.04121.04-
25 Sep 2019119.88119.90119.88119.90119.90100
24 Sep 2019119.78119.78119.78119.78119.78-
23 Sep 2019121.50121.50120.84120.84120.84-
20 Sep 2019120.96121.92120.96121.92121.92-
19 Sep 2019120.24122.80120.24122.80122.8010
18 Sep 2019119.24119.24119.24119.24119.24-
17 Sep 2019118.72118.72118.40118.40118.4040
16 Sep 2019118.26118.26118.26118.26118.26-
13 Sep 2019117.98119.66117.98119.66119.6665
12 Sep 2019118.40118.40118.40118.40118.40-
11 Sep 2019117.18117.92117.18117.92117.92-
10 Sep 2019118.14118.14116.42116.42116.42-
09 Sep 2019118.78118.78118.20118.20118.20-
06 Sep 2019118.44118.44118.44118.44118.44-
05 Sep 2019117.08118.74117.08118.74118.74-
04 Sep 2019117.14117.14116.44116.44116.44-
03 Sep 2019117.64117.64117.64117.64117.64-
02 Sep 2019117.78117.78117.78117.78117.78-
30 Aug 2019117.12118.38117.12118.38118.38100
29 Aug 2019116.06116.06116.06116.06116.06-
28 Aug 2019115.20116.66115.20116.66116.66-
27 Aug 2019115.08115.08115.08115.08115.08-
26 Aug 2019113.86115.62113.86115.62115.62-
23 Aug 2019117.86119.20116.68116.68116.68169
22 Aug 2019117.46118.00117.46117.50117.50-
21 Aug 2019117.06118.22117.06118.22118.22-
21 Aug 20190.34 Dividend
20 Aug 2019117.34118.68117.34118.68118.3450
19 Aug 2019115.70117.78115.70117.78117.44-
16 Aug 2019114.16115.20114.16115.20114.87-
15 Aug 2019112.96113.40112.96113.40113.0850
14 Aug 2019115.00115.00114.06114.06113.73-
13 Aug 2019113.34116.12113.34116.12115.791
12 Aug 2019114.48114.48114.48114.48114.15-
09 Aug 2019115.92115.92115.92115.92115.59-
08 Aug 2019112.78112.78112.78112.78112.46-
07 Aug 2019112.74112.76112.02112.02111.7040
06 Aug 2019112.34114.28112.34113.26112.94175
05 Aug 2019114.58114.58114.02114.02113.69-
02 Aug 2019117.86118.56117.86118.56118.22-
01 Aug 2019119.60119.60118.00118.00117.6622
31 Jul 2019120.54121.64120.20120.20119.86116
30 Jul 2019123.86124.08121.88121.88121.5330
29 Jul 2019124.64124.92124.64124.92124.56-
26 Jul 2019125.32126.52125.10125.96125.60114
25 Jul 2019123.08124.50123.08124.50124.1440
24 Jul 2019122.48122.48122.48122.48122.13-
23 Jul 2019120.88120.88120.88120.88120.53-
22 Jul 2019119.74121.16119.74121.16120.8170
19 Jul 2019120.92120.92120.88120.88120.5320
18 Jul 2019119.56120.26119.56120.26119.92-
17 Jul 2019121.00121.00121.00121.00120.65-
16 Jul 2019119.00120.00119.00120.00119.66-
15 Jul 2019119.00119.00119.00119.00118.6630
12 Jul 2019119.00119.00118.00118.00117.66-
11 Jul 2019118.00119.00118.00119.00118.66100
10 Jul 2019118.00119.00118.00119.00118.66125
09 Jul 2019118.00118.00117.00118.00117.6693
08 Jul 2019121.00121.00120.00121.00120.65240
05 Jul 2019118.96119.08118.96119.08118.7410
04 Jul 2019118.86118.86118.86118.86118.52-
03 Jul 2019118.04119.10118.04119.10118.76-
02 Jul 2019117.34117.72117.30117.72117.38100
01 Jul 2019119.52119.52116.62116.62116.2940
*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