Trip.com Group Limited (CLV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 16 |
| 09 May 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 08 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 07 May 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 06 May 2024 | 49.40 | 50.20 | 49.40 | 50.20 | 50.20 | 16 |
| 03 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 30 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 29 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 26 Apr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 25 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 40 |
| 24 Apr 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 70 |
| 23 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 22 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 100 |
| 19 Apr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 18 Apr 2024 | 45.80 | 46.50 | 45.80 | 46.50 | 46.50 | 650 |
| 17 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 Apr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 15 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 12 Apr 2024 | 46.70 | 46.70 | 46.30 | 46.30 | 46.30 | 3,000 |
| 11 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 10 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 09 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 08 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 04 Apr 2024 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 40 |
| 03 Apr 2024 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 200 |
| 02 Apr 2024 | 44.00 | 45.30 | 44.00 | 45.30 | 45.30 | 720 |
| 28 Mar 2024 | 40.70 | 40.90 | 40.70 | 40.90 | 40.90 | 170 |
| 27 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 140 |
| 26 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 25 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 21 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 Mar 2024 | 40.70 | 40.90 | 40.70 | 40.90 | 40.90 | 25 |
| 19 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 Mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 14 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 12 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 08 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 07 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 06 Mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 10 |
| 04 Mar 2024 | 40.50 | 40.90 | 40.00 | 40.90 | 40.90 | 690 |
| 01 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 29 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 28 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 247 |
| 27 Feb 2024 | 42.10 | 42.70 | 40.70 | 40.70 | 40.70 | 3,910 |
| 26 Feb 2024 | 43.40 | 43.40 | 41.60 | 41.60 | 41.60 | 210 |
| 23 Feb 2024 | 42.40 | 43.50 | 42.40 | 43.40 | 43.40 | 3,740 |
| 22 Feb 2024 | 40.50 | 44.00 | 40.50 | 41.10 | 41.10 | 474 |
| 21 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 Feb 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 176 |
| 19 Feb 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 505 |
| 16 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 15 Feb 2024 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 10 |
| 14 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Feb 2024 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | 111 |
| 12 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 08 Feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 07 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 06 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 45 |
| 05 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 02 Feb 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 75 |
| 01 Feb 2024 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 1,030 |
| 31 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 30 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 29 Jan 2024 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 30 |
| 26 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 Jan 2024 | 33.80 | 34.10 | 33.80 | 34.10 | 34.10 | 125 |
| 24 Jan 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 23 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 22 Jan 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,700 |
| 19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 Jan 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 17 Jan 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 16 Jan 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 15 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 12 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 11 Jan 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 533 |
| 10 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 09 Jan 2024 | 34.40 | 34.40 | 34.30 | 34.30 | 34.30 | 30 |
| 08 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 05 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 101 |
| 04 Jan 2024 | 33.20 | 35.50 | 33.20 | 35.50 | 35.50 | 1,700 |
| 03 Jan 2024 | 32.30 | 33.40 | 32.30 | 33.40 | 33.40 | 750 |
| 02 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 Dec 2023 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 28 Dec 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 27 Dec 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 22 Dec 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 Dec 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 20 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 90 |
| 19 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 18 Dec 2023 | 30.90 | 30.90 | 30.60 | 30.60 | 30.60 | 100 |
| 15 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| *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.