Australia markets closed

Booking Holdings Inc (1BKNG.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
3,615.00-5.00 (-0.14%)
At close: 09:00AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20243,678.003,678.003,678.003,615.003,615.001
04 July 20243,644.003,644.003,644.003,644.003,644.00-
03 July 20243,644.003,644.003,644.003,644.003,644.00-
02 July 20243,644.003,644.003,644.003,644.003,644.00-
01 July 20243,680.003,680.003,680.003,644.003,644.002
28 June 20243,788.003,788.003,788.003,724.003,724.002
27 June 20243,733.003,733.003,733.003,733.003,733.00-
26 June 20243,720.003,720.003,604.003,733.003,733.005
25 June 20243,770.003,770.003,770.003,749.003,749.006
24 June 20243,740.003,834.003,708.003,724.003,724.0015
21 June 20243,711.003,711.003,711.003,711.003,711.00-
20 June 20243,711.003,711.003,711.003,711.003,711.00-
19 June 20243,741.003,741.003,741.003,711.003,711.004
18 June 20243,581.003,581.003,581.003,581.003,581.00-
17 June 20243,581.003,581.003,581.003,581.003,581.00-
14 June 20243,569.003,569.003,569.003,581.003,581.002
13 June 20243,586.003,586.003,547.003,570.003,570.005
12 June 20243,586.003,586.003,586.003,578.003,578.002
11 June 20243,515.003,515.003,515.003,515.003,515.00-
10 June 20243,496.003,496.003,496.003,515.003,515.001
07 June 20243,432.003,432.003,432.003,432.003,432.00-
07 June 20248.75 Dividend
06 June 20243,432.003,432.003,432.003,432.003,423.25-
05 June 20243,432.003,432.003,432.003,432.003,423.25-
04 June 20243,432.003,432.003,432.003,432.003,423.25-
03 June 20243,432.003,432.003,432.003,432.003,423.25-
31 May 20243,464.003,464.003,464.003,432.003,423.251
30 May 20243,463.003,463.003,463.003,463.003,454.17-
29 May 20243,463.003,463.003,463.003,463.003,454.171
28 May 20243,515.003,515.003,515.003,497.003,488.082
27 May 20243,542.003,542.003,542.003,489.003,480.102
24 May 20243,552.003,552.003,552.003,552.003,542.94-
23 May 20243,552.003,552.003,552.003,552.003,542.94-
22 May 20243,530.003,530.003,530.003,552.003,542.941
21 May 20243,472.003,472.003,472.003,493.003,484.091
20 May 20243,478.003,478.003,478.003,478.003,469.13-
17 May 20243,478.003,478.003,478.003,478.003,469.13-
16 May 20243,472.003,472.003,472.003,478.003,469.131
15 May 20243,470.003,470.003,470.003,470.003,461.15-
14 May 20243,469.003,469.003,469.003,470.003,461.1510
13 May 20243,517.003,517.003,517.003,471.003,462.151
10 May 20243,383.003,383.003,383.003,383.003,374.38-
09 May 20243,383.003,383.003,383.003,383.003,374.38-
08 May 20243,364.003,364.003,364.003,383.003,374.381
07 May 20243,200.003,200.003,200.003,200.003,191.84-
06 May 20243,200.003,200.003,200.003,200.003,191.84-
03 May 20243,200.003,200.003,200.003,200.003,191.84-
02 May 20243,202.003,202.003,180.003,200.003,191.842
30 Apr 20243,307.003,307.003,307.003,307.003,298.57-
29 Apr 20243,307.003,307.003,307.003,307.003,298.57-
26 Apr 20243,306.003,306.003,306.003,307.003,298.572
25 Apr 20243,295.003,295.003,295.003,295.003,286.60-
24 Apr 20243,295.003,295.003,295.003,295.003,286.60-
23 Apr 20243,283.003,283.003,283.003,295.003,286.602
22 Apr 20243,229.003,229.003,229.003,229.003,220.77-
19 Apr 20243,160.003,160.003,160.003,229.003,220.771
18 Apr 20243,266.003,266.003,266.003,266.003,257.67-
17 Apr 20243,266.003,266.003,266.003,266.003,257.67-
16 Apr 20243,259.003,259.003,259.003,266.003,257.672
15 Apr 20243,307.003,307.003,307.003,307.003,298.57-
12 Apr 20243,307.003,307.003,307.003,307.003,298.57-
11 Apr 20243,307.003,307.003,307.003,307.003,298.57-
10 Apr 20243,307.003,307.003,307.003,307.003,298.57-
09 Apr 20243,307.003,307.003,307.003,307.003,298.57-
08 Apr 20243,307.003,307.003,307.003,307.003,298.57-
05 Apr 20243,273.003,310.003,273.003,307.003,298.573
04 Apr 20243,359.003,359.003,359.003,359.003,350.44-
03 Apr 20243,294.003,294.003,294.003,359.003,350.441
02 Apr 20243,375.003,375.003,375.003,375.003,366.40-
28 Mar 20243,375.003,375.003,375.003,375.003,366.40-
27 Mar 20243,375.003,375.003,375.003,375.003,366.40-
26 Mar 20243,326.003,326.003,326.003,375.003,366.401
25 Mar 20243,379.003,379.003,379.003,329.003,320.511
22 Mar 20243,366.003,366.003,348.003,355.003,346.456
21 Mar 20243,320.003,320.003,320.003,353.003,344.451
20 Mar 20243,250.003,250.003,250.003,277.003,268.651
19 Mar 20243,185.003,185.003,185.003,195.003,186.8519
18 Mar 20243,235.003,235.003,235.003,235.003,226.75-
15 Mar 20243,235.003,235.003,235.003,235.003,226.75-
14 Mar 20243,230.003,230.003,230.003,235.003,226.751
13 Mar 20243,186.003,186.003,186.003,186.003,177.88-
12 Mar 20243,186.003,186.003,186.003,186.003,177.88-
11 Mar 20243,186.003,186.003,186.003,186.003,177.88-
08 Mar 20243,165.003,165.003,165.003,186.003,177.881
07 Mar 20243,148.003,148.003,148.003,148.003,139.97-
07 Mar 20248.75 Dividend
06 Mar 20243,165.003,165.003,165.003,148.003,131.251
05 Mar 20243,195.003,198.003,170.003,162.003,145.1717
04 Mar 20243,235.003,235.003,235.003,235.003,217.78-
01 Mar 20243,235.003,235.003,235.003,235.003,217.78-
29 Feb 20243,207.003,242.003,207.003,235.003,217.782
28 Feb 20243,215.003,215.003,215.003,215.003,197.89-
27 Feb 20243,238.003,238.003,238.003,215.003,197.895
26 Feb 20243,265.003,300.003,240.003,291.003,273.493
23 Feb 20243,300.003,380.003,255.003,262.003,244.6420
22 Feb 20243,562.003,562.003,562.003,573.003,553.981
21 Feb 20243,469.003,469.003,469.003,469.003,450.54-
20 Feb 20243,469.003,469.003,469.003,469.003,450.54-
19 Feb 20243,469.003,469.003,469.003,469.003,450.54-
16 Feb 20243,492.003,492.003,470.003,469.003,450.542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...