Trip.com Group Limited (CTRP.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 06:32PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 44.50 | 44.50 | 44.40 | 44.40 | 44.40 | - |
| 27 June 2024 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | - |
| 26 June 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 25 June 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 24 June 2024 | 44.70 | 45.60 | 44.70 | 45.60 | 45.60 | - |
| 21 June 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 20 June 2024 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | - |
| 19 June 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 18 June 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | - |
| 17 June 2024 | 46.90 | 46.90 | 46.50 | 46.50 | 46.50 | - |
| 14 June 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 13 June 2024 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | - |
| 12 June 2024 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | - |
| 11 June 2024 | 47.90 | 47.90 | 47.50 | 47.50 | 47.50 | - |
| 10 June 2024 | 47.70 | 48.10 | 47.70 | 48.10 | 48.10 | - |
| 07 June 2024 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - |
| 06 June 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 05 June 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 04 June 2024 | 47.40 | 47.40 | 46.30 | 46.50 | 46.50 | 620 |
| 03 June 2024 | 47.90 | 47.90 | 47.40 | 47.40 | 47.40 | - |
| 31 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 30 May 2024 | 47.20 | 47.70 | 47.20 | 47.70 | 47.70 | - |
| 29 May 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | - |
| 28 May 2024 | 48.80 | 48.80 | 48.10 | 48.10 | 48.10 | - |
| 27 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 24 May 2024 | 47.80 | 48.50 | 47.80 | 48.50 | 48.50 | - |
| 23 May 2024 | 49.60 | 49.60 | 48.30 | 48.30 | 48.30 | - |
| 22 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 21 May 2024 | 51.40 | 51.80 | 50.80 | 50.80 | 50.80 | 10 |
| 20 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 May 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 16 May 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 15 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 14 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 13 May 2024 | 49.80 | 50.80 | 49.80 | 50.80 | 50.80 | - |
| 10 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 May 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 08 May 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 07 May 2024 | 49.80 | 49.80 | 48.50 | 48.50 | 48.50 | - |
| 06 May 2024 | 49.60 | 50.20 | 49.60 | 50.20 | 50.20 | - |
| 03 May 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 02 May 2024 | 46.30 | 47.50 | 46.30 | 47.50 | 47.50 | - |
| 30 Apr 2024 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | - |
| 29 Apr 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - |
| 26 Apr 2024 | 48.70 | 48.70 | 47.40 | 47.40 | 47.40 | - |
| 25 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 24 Apr 2024 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | - |
| 23 Apr 2024 | 46.80 | 46.90 | 46.80 | 46.90 | 46.90 | - |
| 22 Apr 2024 | 45.50 | 45.90 | 45.50 | 45.90 | 45.90 | - |
| 19 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 18 Apr 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 250 |
| 17 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 16 Apr 2024 | 46.00 | 46.30 | 46.00 | 46.30 | 46.30 | - |
| 15 Apr 2024 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - |
| 12 Apr 2024 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 20 |
| 11 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 10 Apr 2024 | 45.10 | 45.30 | 45.10 | 45.30 | 45.30 | - |
| 09 Apr 2024 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - |
| 08 Apr 2024 | 44.30 | 45.10 | 44.30 | 45.10 | 45.10 | - |
| 05 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 04 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 Apr 2024 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | - |
| 02 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 28 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 Mar 2024 | 41.10 | 41.10 | 40.10 | 40.10 | 40.10 | - |
| 26 Mar 2024 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | - |
| 25 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 22 Mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 21 Mar 2024 | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | - |
| 20 Mar 2024 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | - |
| 19 Mar 2024 | 40.10 | 40.70 | 40.10 | 40.70 | 40.70 | - |
| 18 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 15 Mar 2024 | 40.60 | 40.60 | 40.10 | 40.10 | 40.10 | - |
| 14 Mar 2024 | 40.70 | 40.70 | 40.10 | 40.10 | 40.10 | - |
| 13 Mar 2024 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | - |
| 12 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 11 Mar 2024 | 40.60 | 40.60 | 39.70 | 39.70 | 39.70 | - |
| 08 Mar 2024 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | - |
| 07 Mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 06 Mar 2024 | 39.70 | 39.70 | 39.40 | 39.40 | 39.40 | - |
| 05 Mar 2024 | 39.10 | 39.10 | 38.90 | 38.90 | 38.90 | - |
| 04 Mar 2024 | 39.70 | 39.70 | 39.50 | 39.50 | 39.50 | 40 |
| 01 Mar 2024 | 41.60 | 41.60 | 41.50 | 41.50 | 41.50 | 100 |
| 29 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 28 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 Feb 2024 | 42.50 | 42.50 | 40.80 | 40.80 | 40.80 | - |
| 26 Feb 2024 | 43.80 | 43.80 | 41.80 | 41.80 | 41.80 | - |
| 23 Feb 2024 | 42.20 | 43.10 | 42.10 | 43.10 | 43.10 | 23 |
| 22 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 21 Feb 2024 | 39.40 | 39.40 | 38.70 | 38.70 | 38.70 | 312 |
| 20 Feb 2024 | 38.70 | 38.70 | 38.40 | 38.40 | 38.40 | - |
| 19 Feb 2024 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | - |
| 16 Feb 2024 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | - |
| 15 Feb 2024 | 37.90 | 38.10 | 37.40 | 38.10 | 38.10 | 3 |
| 14 Feb 2024 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | - |
| 13 Feb 2024 | 37.20 | 37.30 | 37.20 | 37.30 | 37.30 | - |
| 12 Feb 2024 | 36.70 | 37.30 | 36.70 | 37.30 | 37.30 | - |
| 09 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 08 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 07 Feb 2024 | 36.10 | 36.30 | 36.10 | 36.30 | 36.30 | - |
| *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.