UK markets close in 8 hours 21 minutes

TripAdvisor, Inc. (T6A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.17-0.08 (-0.33%)
As of 08:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202424.1724.1724.1724.1724.1725
24 Apr 202424.2524.2524.2524.2524.25-
23 Apr 202424.0024.2824.0024.2824.2825
22 Apr 202423.3924.0923.3924.0924.0934
19 Apr 202423.5523.5523.5523.5523.55-
18 Apr 202423.8023.8023.8023.8023.80-
17 Apr 202423.5523.5523.5523.5523.55-
16 Apr 202423.7923.7923.7923.7923.79-
15 Apr 202424.9624.9623.7023.7023.70217
12 Apr 202425.0625.5625.0625.5625.5620
11 Apr 202424.4524.4524.4524.4524.45-
10 Apr 202424.6424.6424.6424.6424.64-
09 Apr 202424.7324.7324.7324.7324.73-
08 Apr 202424.9224.9224.9224.9224.92-
05 Apr 202424.8324.8324.8324.8324.83-
04 Apr 202425.3625.3625.3625.3625.36-
03 Apr 202425.4925.6225.4925.6225.62100
02 Apr 202425.5925.5925.5925.5925.591,000
28 Mar 202425.5625.9425.5625.7025.70200
27 Mar 202425.9025.9225.8825.9225.92260
26 Mar 202425.9225.9425.9225.9425.94232
25 Mar 202426.5626.5626.0226.0226.02240
22 Mar 202425.9625.9625.9625.9625.9685
21 Mar 202425.5226.0025.5226.0026.00100
20 Mar 202425.3025.3025.3025.3025.30-
19 Mar 202425.4825.4825.4825.4825.48-
18 Mar 202424.9425.5024.9425.5025.5050
15 Mar 202424.5024.5024.5024.5024.50-
14 Mar 202424.2024.3024.1024.3024.30524
13 Mar 202424.3224.5824.3224.5824.58100
12 Mar 202424.1624.1624.1624.1624.16-
11 Mar 202424.0824.0824.0824.0824.08-
08 Mar 202423.8823.8823.8823.8823.88-
07 Mar 202424.3624.3624.3624.3624.36-
06 Mar 202424.3625.0824.3625.0825.08120
05 Mar 202424.6824.6824.6624.6624.66100
04 Mar 202424.8025.5624.8025.5625.56160
01 Mar 202424.6824.6824.6824.6824.68-
29 Feb 202424.5424.5424.2024.4024.40650
28 Feb 202424.9424.9424.9424.9424.94-
27 Feb 202424.7424.9624.7424.9624.9620
26 Feb 202425.0225.0225.0225.0225.02-
23 Feb 202424.3625.1424.3625.1425.1440
22 Feb 202424.3424.7622.7424.7624.765,035
21 Feb 202424.7024.7024.5424.5424.5460
20 Feb 202424.1224.1224.1224.1224.12-
19 Feb 202424.6625.0224.4624.4624.46620
16 Feb 202425.5225.5224.5025.0625.06425
15 Feb 202424.8025.5024.8025.5025.503,980
14 Feb 202423.6224.2223.6224.1424.14370
13 Feb 202422.8024.0022.6024.0024.00310
12 Feb 202419.9721.0019.9721.0021.0030
09 Feb 202419.8019.8019.8019.8019.80-
08 Feb 202419.9619.9619.9619.9619.96-
07 Feb 202419.8719.8719.8719.8719.87-
06 Feb 202420.0620.0620.0620.0620.06-
05 Feb 202420.0820.0820.0820.0820.08-
02 Feb 202420.0820.1220.0820.1220.12150
01 Feb 202419.8719.8719.8719.8719.87-
31 Jan 202420.2620.2620.2620.2620.26110
30 Jan 202420.3020.3020.3020.3020.30-
29 Jan 202419.8619.8619.8619.8619.86-
26 Jan 202419.7119.7119.7119.7119.71-
25 Jan 202419.3819.4119.0019.0019.00232
24 Jan 202419.5119.5119.5119.5119.51-
23 Jan 202419.2219.2219.2219.2219.22-
22 Jan 202419.5919.5919.5919.5919.59-
19 Jan 202418.5018.5018.5018.5018.50-
18 Jan 202418.0918.0918.0918.0918.09-
17 Jan 202417.7617.7617.7617.7617.76-
16 Jan 202417.7217.7217.7217.7217.72-
15 Jan 202417.7017.9817.7017.9817.9889
12 Jan 202417.9418.2217.9418.2218.22300
11 Jan 202418.3818.3818.3818.3818.38-
10 Jan 202418.0918.1518.0918.1518.1570
09 Jan 202419.3319.3318.4818.4818.48371
08 Jan 202418.9518.9518.9518.9518.95-
05 Jan 202419.2019.3719.2019.3719.37534
04 Jan 202418.5618.5618.5618.5618.56-
03 Jan 202419.0619.0619.0619.0619.06-
02 Jan 202419.3619.7019.3619.5019.50450
29 Dec 202319.1519.1519.1519.1519.15-
28 Dec 202319.0819.0819.0119.0119.0148
27 Dec 202319.3219.3219.2719.2719.27145
22 Dec 202319.3019.3019.1419.1419.14465
21 Dec 202319.2719.4319.2719.4319.43120
20 Dec 202319.5519.8219.5319.7819.78787
19 Dec 202318.1018.3518.1018.3518.3547
18 Dec 202317.5817.5817.5817.5817.58-
15 Dec 202317.6517.8017.5017.5017.50142
14 Dec 202316.4917.9516.4917.5717.573,851
13 Dec 202316.7616.7616.7616.7616.76-
12 Dec 202316.9617.0916.9617.0917.09200
11 Dec 202316.5216.7616.5216.7616.76100
08 Dec 202316.4416.4516.4416.4516.45100
07 Dec 202316.2616.2616.2616.2616.26-
06 Dec 202316.3816.5016.1516.5016.50570
05 Dec 202316.6016.6016.6016.6016.60-
04 Dec 202316.5116.5116.5116.5116.51-
01 Dec 202316.2616.2616.2616.2616.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...