Expedia Group Inc (E3X1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 25 Apr 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 24 Apr 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
| 23 Apr 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
| 22 Apr 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 19 Apr 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
| 18 Apr 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
| 17 Apr 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 16 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
| 15 Apr 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
| 12 Apr 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
| 11 Apr 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 10 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
| 09 Apr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 08 Apr 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
| 05 Apr 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
| 04 Apr 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 03 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 02 Apr 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
| 28 Mar 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
| 27 Mar 2024 | 125.42 | 125.44 | 125.42 | 125.44 | 125.44 | - |
| 26 Mar 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 25 Mar 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 22 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
| 21 Mar 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 20 Mar 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 19 Mar 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
| 18 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 15 Mar 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
| 14 Mar 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
| 13 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 12 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 11 Mar 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 08 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 07 Mar 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
| 06 Mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 05 Mar 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
| 04 Mar 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 01 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 29 Feb 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 28 Feb 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 27 Feb 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
| 26 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
| 22 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 21 Feb 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 20 Feb 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 19 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 16 Feb 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 15 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 14 Feb 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
| 13 Feb 2024 | 123.20 | 125.04 | 123.20 | 125.04 | 125.04 | 30 |
| 12 Feb 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 09 Feb 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
| 08 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 07 Feb 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
| 06 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 10 |
| 05 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 02 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 01 Feb 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
| 31 Jan 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 30 Jan 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 29 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 26 Jan 2024 | 139.18 | 139.18 | 138.72 | 138.72 | 138.72 | - |
| 25 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 24 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 23 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 22 Jan 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
| 19 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
| 18 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 17 Jan 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
| 16 Jan 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 15 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 12 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 11 Jan 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
| 10 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 09 Jan 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 08 Jan 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 05 Jan 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 03 Jan 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 02 Jan 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
| 29 Dec 2023 | 137.70 | 137.70 | 137.38 | 137.38 | 137.38 | - |
| 28 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 27 Dec 2023 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 22 Dec 2023 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| 21 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 20 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 19 Dec 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 18 Dec 2023 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 15 Dec 2023 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
| 14 Dec 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 13 Dec 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 12 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 11 Dec 2023 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 08 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 07 Dec 2023 | 128.10 | 131.00 | 128.10 | 131.00 | 131.00 | 45 |
| 06 Dec 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 05 Dec 2023 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 04 Dec 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.