E3X1.F - Expedia Group, Inc.

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020111.84111.92111.80111.92111.92190
20 Feb 2020112.74113.02112.52113.02113.02160
19 Feb 2020112.32113.14111.76113.14113.14106
18 Feb 2020112.64115.00111.74114.04114.04322
17 Feb 2020113.42113.42113.22113.22113.2220
14 Feb 2020111.44113.80111.10113.14113.14537
13 Feb 2020101.40102.48101.32102.48102.4893
12 Feb 2020100.16100.54100.12100.54100.5440
11 Feb 202099.88100.1499.88100.14100.14210
10 Feb 2020100.38100.38100.38100.38100.38-
07 Feb 2020101.66101.66101.66101.66101.66-
06 Feb 2020101.48101.48101.38101.38101.3835
05 Feb 202099.97101.3899.97100.78100.78350
04 Feb 202098.00100.3498.00100.34100.34-
03 Feb 202097.9698.5997.9698.5998.5911
31 Jan 202098.9398.9397.9097.9097.90150
30 Jan 202098.8198.8198.1098.1098.10-
29 Jan 202098.2198.2198.2198.2198.21-
28 Jan 202099.4999.4998.9299.3799.37150
27 Jan 2020100.16100.1697.7599.3299.32126
24 Jan 2020102.76102.76102.10102.10102.1050
23 Jan 202098.9798.9798.9798.9798.97-
22 Jan 202099.4499.5599.4499.5599.5565
21 Jan 2020100.10100.1099.4299.4299.4270
20 Jan 2020100.52100.64100.52100.64100.641
17 Jan 2020100.24100.52100.24100.52100.5260
16 Jan 202099.1899.3899.1899.3899.3860
15 Jan 202098.9099.4198.9099.4199.41220
14 Jan 202099.2399.7398.8598.8598.8542
13 Jan 202099.40100.0699.4099.6099.60280
10 Jan 202098.7399.0598.7398.8398.83149
09 Jan 202097.6299.1397.6299.1399.13630
08 Jan 202096.7999.2296.7998.9598.95300
07 Jan 202097.3397.3397.3397.3397.33-
06 Jan 202097.4097.4096.6696.6696.6660
03 Jan 202098.1998.2697.5797.5797.57-
02 Jan 202097.0098.9797.0098.9798.97347
30 Dec 201997.0097.0096.7796.8496.84100
27 Dec 201998.0398.0997.7097.7097.70640
23 Dec 201999.1599.1597.5497.5497.54137
20 Dec 201997.9299.3497.6899.3499.34340
19 Dec 201999.0299.4599.0299.0599.05125
18 Dec 201999.94100.1499.5899.5899.58780
17 Dec 2019102.30102.42101.84101.84101.8470
16 Dec 2019101.08102.56100.86102.26102.26585
13 Dec 2019101.94102.42101.42102.42102.42730
12 Dec 2019100.52101.82100.52101.82101.82209
11 Dec 2019100.68101.44100.40101.24101.24644
10 Dec 201998.06102.0297.91102.02102.022,685
09 Dec 201997.3598.5497.3498.5498.54157
06 Dec 201995.1997.5895.1397.5897.582,047
05 Dec 201995.1095.9795.1095.9795.97203
04 Dec 201989.5596.4889.3395.8095.80388
03 Dec 201991.1191.3889.4489.4489.44306
02 Dec 201992.3292.8990.2890.2890.28595
29 Nov 201991.3793.3991.3793.2793.27190
28 Nov 201991.3592.1591.3592.1592.15850
27 Nov 201989.7291.4589.7291.3891.38205
26 Nov 201988.8690.4088.8690.0290.0255
25 Nov 201987.3489.6387.3489.5089.50690
22 Nov 201985.3085.9185.1985.9185.9145
21 Nov 201984.6486.0084.6485.7185.71511
20 Nov 201985.8386.8885.1785.1785.171,200
19 Nov 201985.4786.8085.3885.7785.77880
18 Nov 201985.7286.9485.7286.0486.04340
18 Nov 20190.34 Dividend
15 Nov 201986.4087.9886.0786.0785.73397
14 Nov 201986.3787.4686.2286.2285.88335
13 Nov 201987.1988.2786.2788.0187.66395
12 Nov 201989.3390.8387.4187.7387.38642
11 Nov 201992.2392.2390.3090.3089.94576
08 Nov 201989.9392.5589.8991.5691.202,172
07 Nov 2019105.30107.0090.6390.6390.27908
06 Nov 2019121.20121.92121.20121.92121.44-
05 Nov 2019120.72123.02120.72123.02122.53-
04 Nov 2019122.94122.94122.94122.94122.45-
01 Nov 2019121.86123.18121.86123.18122.69-
31 Oct 2019121.52121.90121.52121.90121.42-
30 Oct 2019122.70122.72122.70122.72122.243
29 Oct 2019123.82123.82123.32123.32122.83-
28 Oct 2019122.90123.94122.90123.94123.4550
25 Oct 2019122.76122.76122.72122.72122.2450
24 Oct 2019123.74123.74123.28123.28122.79-
23 Oct 2019122.14123.30122.14123.30122.81-
22 Oct 2019121.48122.82121.48122.82122.33100
21 Oct 2019121.28121.28121.28121.28120.80-
18 Oct 2019123.62123.62122.50122.50122.02-
17 Oct 2019125.54125.54123.68123.68123.1925
16 Oct 2019123.44125.38123.44125.38124.88-
15 Oct 2019123.22123.46123.22123.46122.97140
14 Oct 2019124.66124.70123.94123.94123.45-
11 Oct 2019122.76125.40122.74125.40124.90-
10 Oct 2019120.68123.18120.68123.18122.69-
09 Oct 2019119.48121.14119.48121.14120.66-
08 Oct 2019120.08120.08118.94118.94118.4775
07 Oct 2019120.66120.82120.56120.56120.08155
04 Oct 2019120.78120.78120.78120.78120.30-
02 Oct 2019121.90121.90120.58121.12120.6467
01 Oct 2019122.76122.76122.76122.76122.28-
30 Sep 2019120.16122.96120.16122.96122.4730
*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