E3X1.F - Expedia Group, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
28 Jun 2019113.72114.98113.72114.98114.6550
27 Jun 2019112.04114.32112.04114.32113.99100
26 Jun 2019113.58113.84113.58113.84113.51-
25 Jun 2019113.58115.14113.58115.14114.81100
24 Jun 2019113.94115.04113.94115.04114.71-
21 Jun 2019113.78115.36113.78115.36115.0310
20 Jun 2019115.22115.40115.10115.38115.0579
19 Jun 2019113.32114.16113.32114.16113.83-
18 Jun 2019112.48114.96112.48114.96114.63-
17 Jun 2019112.76114.04112.42114.04113.7112
14 Jun 2019110.48111.84110.48111.84111.5223
13 Jun 2019109.30110.86109.30110.86110.54-
12 Jun 2019107.96109.64107.96109.64109.33-
11 Jun 2019107.00108.30107.00108.30107.99-
07 Jun 2019106.44106.44106.40106.40106.10-
06 Jun 2019106.80106.80106.80106.80106.49-
05 Jun 2019106.10106.24106.10106.24105.94-
04 Jun 2019102.68105.36102.68105.36105.06-
03 Jun 2019102.04104.02102.04104.02103.7215
31 May 2019103.16103.50103.16103.50103.2023
30 May 2019103.62104.54103.62104.54104.24-
29 May 2019104.24104.24102.92103.88103.583
28 May 2019103.10103.92103.10103.92103.62-
27 May 2019103.02103.02103.02103.02102.72-
24 May 2019103.80103.80103.68103.68103.3815
23 May 2019103.84104.72103.84104.72104.42100
22 May 2019104.40104.90104.40104.78104.48127
22 May 20190.32 Dividend
21 May 2019104.04104.92104.04104.92104.30-
20 May 2019103.84104.36103.38104.36103.7444
17 May 2019104.76105.32104.70105.32104.7010
16 May 2019105.50107.18105.50106.18105.55200
15 May 2019106.08107.20106.08107.20106.57-
14 May 2019103.68105.46103.68105.46104.84-
13 May 2019104.30104.30103.02103.30102.6925
10 May 2019105.68106.30105.66106.30105.67-
09 May 2019107.80107.80106.24106.24105.61-
08 May 2019108.98108.98108.84108.84108.20-
07 May 2019110.06110.22110.06110.22109.5740
06 May 2019111.14111.92111.14111.92111.26136
03 May 2019110.20112.16110.20112.16111.5045
02 May 2019114.46114.80114.24114.80114.1215
*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