UK markets closed

Expedia Group Inc (E3X1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
127.60+0.70 (+0.55%)
At close: 05:47PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024128.12128.48127.12127.60127.60100
25 Apr 2024124.68126.90124.68126.90126.90-
24 Apr 2024127.02127.02126.36126.48126.48-
23 Apr 2024122.98126.18122.98126.10126.10-
22 Apr 2024121.36122.28120.78120.78120.7883
19 Apr 2024119.22120.92119.22120.58120.5840
18 Apr 2024120.68120.68120.24120.44120.44355
17 Apr 2024120.80121.14120.48120.88120.88-
16 Apr 2024120.60121.20120.34121.10121.10-
15 Apr 2024122.50123.98121.32121.32121.32-
12 Apr 2024123.94124.18123.94124.18124.18-
11 Apr 2024121.86124.26121.86124.26124.26-
10 Apr 2024122.46123.84121.96121.96121.96-
09 Apr 2024121.40122.50121.40122.50122.50-
08 Apr 2024121.20122.92121.20122.92122.92-
05 Apr 2024120.56120.56120.56120.56120.56-
04 Apr 2024120.34120.34120.34120.34120.34-
03 Apr 2024121.40121.40120.72120.72120.7220
02 Apr 2024123.64123.64123.64123.64123.64-
28 Mar 2024128.06128.06128.06128.06128.06-
27 Mar 2024126.20127.72126.20127.72127.72-
26 Mar 2024126.24126.80126.24126.54126.54-
25 Mar 2024126.04126.78126.04126.78126.785
22 Mar 2024125.38126.90125.38126.54126.54-
21 Mar 2024126.60127.14126.60127.14127.14-
20 Mar 2024124.50125.40124.50125.40125.40-
19 Mar 2024121.80124.38121.80124.38124.38-
18 Mar 2024122.82123.82122.80122.80122.80-
15 Mar 2024124.12124.12124.12124.12124.12-
14 Mar 2024123.50123.50123.42123.42123.42200
13 Mar 2024124.66124.70123.42123.42123.429
12 Mar 2024126.10126.10125.22125.22125.22-
11 Mar 2024123.60123.60123.60123.60123.60-
08 Mar 2024121.22123.84121.22123.84123.84-
07 Mar 2024120.48121.82120.48121.82121.82-
06 Mar 2024123.26123.26122.44122.64122.64-
05 Mar 2024123.86124.14123.36123.54123.54-
04 Mar 2024125.60126.00124.76124.76124.7629
01 Mar 2024126.56126.56126.26126.26126.2610
29 Feb 2024124.48125.00124.48125.00125.008
28 Feb 2024125.22125.24125.22125.24125.24-
27 Feb 2024124.04124.60124.04124.60124.60-
26 Feb 2024126.02126.02126.02126.02126.02-
23 Feb 2024125.26126.68125.26126.68126.6825
22 Feb 2024125.62125.62125.34125.34125.3470
21 Feb 2024124.46125.30124.28124.28124.28150
20 Feb 2024124.78125.68124.78125.68125.6847
19 Feb 2024125.06125.06124.02124.02124.0235
16 Feb 2024128.02128.02125.32125.32125.32-
15 Feb 2024125.94128.38125.94128.38128.38-
14 Feb 2024125.52126.20125.52126.20126.20-
13 Feb 2024123.72123.72123.72123.72123.72-
12 Feb 2024121.24127.02121.24127.02127.0271
09 Feb 2024127.98127.98117.92120.26120.26286
08 Feb 2024143.66147.60143.66147.58147.5810
07 Feb 2024142.52144.68142.52144.68144.6810
06 Feb 2024140.96142.26140.96142.26142.26-
05 Feb 2024139.16141.50139.16141.50141.50151
02 Feb 2024140.22140.22140.22140.22140.22-
01 Feb 2024137.18137.72137.02137.02137.02135
31 Jan 2024138.60138.60138.60138.60138.60-
30 Jan 2024141.72141.72141.72141.72141.72-
29 Jan 2024139.72139.72139.72139.72139.72-
26 Jan 2024139.82140.60139.82140.06140.06-
25 Jan 2024136.00136.00135.86135.86135.86300
24 Jan 2024136.86137.42136.16136.16136.1610
23 Jan 2024134.02136.82134.02136.42136.42-
22 Jan 2024136.46136.54133.50133.50133.5025
19 Jan 2024136.84136.84136.12136.12136.12141
18 Jan 2024134.88137.20134.88137.20137.20-
17 Jan 2024135.24135.24134.62135.22135.22-
16 Jan 2024134.44136.78134.44136.78136.7810
15 Jan 2024135.28135.28135.28135.28135.28-
12 Jan 2024137.18137.18135.28135.28135.28-
11 Jan 2024138.24138.24138.24138.24138.24-
10 Jan 2024139.14140.88139.14139.40139.4010
09 Jan 2024135.92136.90135.92136.34136.34-
08 Jan 2024133.14134.34132.98134.34134.34-
05 Jan 2024131.76134.00131.76133.68133.68-
04 Jan 2024132.38132.64132.38132.42132.42-
03 Jan 2024135.14135.14133.44133.58133.58379
02 Jan 2024137.60137.60135.14135.88135.8830
29 Dec 2023138.10139.28138.10139.28139.28500
28 Dec 2023137.62138.28137.60137.92137.9211
27 Dec 2023139.52139.52136.88136.88136.884
22 Dec 2023139.92139.92139.92139.92139.92-
21 Dec 2023135.76137.56135.76137.56137.5651
20 Dec 2023137.84137.84137.84137.84137.84-
19 Dec 2023135.28135.28135.28135.28135.28-
18 Dec 2023133.42135.80133.00135.80135.8040
15 Dec 2023133.28133.90133.28133.72133.72-
14 Dec 2023133.08133.60132.90132.90132.90210
13 Dec 2023133.96133.96132.28132.28132.28-
12 Dec 2023136.12136.12133.46133.64133.64-
11 Dec 2023134.40138.00134.40138.00138.00-
08 Dec 2023132.48135.24132.48135.24135.2482
07 Dec 2023128.60128.60128.60128.60128.60-
06 Dec 2023128.34128.34128.34128.34128.34-
05 Dec 2023127.92127.92127.74127.74127.7410
04 Dec 2023127.26130.02127.26130.02130.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...