Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,714.99 -897.28 (-1.46%) CMC Crypto 200
1,269.06 -14.77 (-1.15%)
Trip.com Group Ltd (CLVB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 44.78 | 44.86 | 44.73 | 44.78 | 44.78 | 104 |
| 27 Jun 2024 | 44.77 | 44.77 | 43.91 | 44.35 | 44.35 | - |
| 26 Jun 2024 | 45.51 | 46.33 | 45.51 | 46.30 | 46.30 | - |
| 25 Jun 2024 | 45.61 | 45.61 | 45.38 | 45.56 | 45.56 | - |
| 24 Jun 2024 | 44.74 | 45.84 | 44.74 | 45.84 | 45.84 | - |
| 21 Jun 2024 | 46.20 | 46.37 | 45.29 | 45.29 | 45.29 | - |
| 20 Jun 2024 | 46.69 | 46.86 | 46.64 | 46.86 | 46.86 | - |
| 19 Jun 2024 | 47.13 | 47.20 | 47.13 | 47.16 | 47.16 | - |
| 18 Jun 2024 | 45.68 | 45.97 | 45.68 | 45.79 | 45.79 | - |
| 17 Jun 2024 | 47.38 | 47.38 | 46.96 | 46.96 | 46.96 | - |
| 14 Jun 2024 | 47.19 | 48.14 | 47.15 | 48.14 | 48.14 | - |
| 13 Jun 2024 | 46.09 | 47.39 | 46.09 | 47.39 | 47.39 | - |
| 12 Jun 2024 | 46.94 | 46.94 | 45.89 | 45.97 | 45.97 | - |
| 11 Jun 2024 | 47.80 | 47.97 | 47.46 | 47.46 | 47.46 | - |
| 10 Jun 2024 | 47.90 | 47.93 | 47.76 | 47.93 | 47.93 | - |
| 07 Jun 2024 | 47.13 | 47.86 | 46.90 | 47.86 | 47.86 | - |
| 06 Jun 2024 | 46.56 | 47.95 | 46.56 | 47.91 | 47.91 | - |
| 05 Jun 2024 | 47.49 | 47.49 | 46.56 | 46.56 | 46.56 | - |
| 04 Jun 2024 | 47.78 | 47.93 | 46.77 | 46.77 | 46.77 | - |
| 03 Jun 2024 | 47.90 | 47.90 | 47.75 | 47.75 | 47.75 | - |
| 31 May 2024 | 46.68 | 47.54 | 46.54 | 47.54 | 47.54 | - |
| 30 May 2024 | 47.16 | 47.95 | 46.56 | 47.95 | 47.95 | - |
| 29 May 2024 | 46.95 | 47.12 | 46.79 | 46.79 | 46.79 | - |
| 28 May 2024 | 48.56 | 48.66 | 48.48 | 48.66 | 48.66 | - |
| 27 May 2024 | 49.07 | 49.27 | 48.50 | 48.52 | 48.52 | - |
| 24 May 2024 | 47.86 | 48.39 | 47.62 | 48.38 | 48.38 | - |
| 23 May 2024 | 49.68 | 49.70 | 48.12 | 48.22 | 48.22 | - |
| 22 May 2024 | 51.08 | 51.08 | 49.39 | 50.00 | 50.00 | - |
| 21 May 2024 | 51.74 | 51.90 | 51.62 | 51.76 | 51.76 | - |
| 20 May 2024 | 51.46 | 53.32 | 50.54 | 53.30 | 53.30 | - |
| 17 May 2024 | 51.66 | 53.98 | 51.66 | 52.74 | 52.74 | 104 |
| 16 May 2024 | 50.96 | 52.80 | 50.66 | 52.80 | 52.80 | - |
| 15 May 2024 | 50.48 | 50.80 | 50.46 | 50.80 | 50.80 | - |
| 14 May 2024 | 50.10 | 50.56 | 49.94 | 50.54 | 50.54 | - |
| 13 May 2024 | 49.98 | 50.94 | 49.98 | 50.94 | 50.94 | - |
| 10 May 2024 | 50.04 | 50.12 | 49.74 | 49.74 | 49.74 | - |
| 09 May 2024 | 48.83 | 49.15 | 48.83 | 48.95 | 48.95 | - |
| 08 May 2024 | 49.25 | 49.25 | 49.13 | 49.16 | 49.16 | - |
| 07 May 2024 | 49.57 | 49.57 | 49.38 | 49.52 | 49.52 | - |
| 06 May 2024 | 49.86 | 50.44 | 49.80 | 50.44 | 50.44 | - |
| 03 May 2024 | 47.86 | 49.52 | 47.78 | 49.52 | 49.52 | - |
| 02 May 2024 | 46.39 | 47.01 | 46.39 | 46.79 | 46.79 | - |
| 30 Apr 2024 | 46.17 | 46.17 | 45.46 | 46.06 | 46.06 | - |
| 29 Apr 2024 | 46.32 | 46.32 | 46.04 | 46.04 | 46.04 | - |
| 26 Apr 2024 | 48.69 | 48.69 | 46.84 | 46.99 | 46.99 | - |
| 25 Apr 2024 | 46.89 | 47.20 | 46.89 | 46.91 | 46.91 | - |
| 24 Apr 2024 | 47.60 | 47.81 | 47.60 | 47.73 | 47.73 | - |
| 23 Apr 2024 | 46.85 | 46.96 | 46.65 | 46.70 | 46.70 | - |
| 22 Apr 2024 | 45.51 | 46.03 | 45.46 | 46.03 | 46.03 | - |
| 19 Apr 2024 | 45.41 | 45.56 | 45.41 | 45.56 | 45.56 | - |
| 18 Apr 2024 | 46.06 | 46.46 | 46.02 | 46.13 | 46.13 | - |
| 17 Apr 2024 | 45.69 | 46.05 | 44.93 | 44.95 | 44.95 | - |
| 16 Apr 2024 | 46.05 | 46.05 | 45.83 | 45.87 | 45.87 | - |
| 15 Apr 2024 | 46.61 | 47.51 | 46.56 | 46.56 | 46.56 | - |
| 12 Apr 2024 | 46.76 | 46.81 | 46.18 | 46.34 | 46.34 | - |
| 11 Apr 2024 | 45.42 | 47.54 | 45.42 | 47.54 | 47.54 | - |
| 10 Apr 2024 | 45.07 | 45.37 | 45.07 | 45.35 | 45.35 | - |
| 09 Apr 2024 | 45.07 | 45.07 | 44.95 | 45.01 | 45.01 | - |
| 08 Apr 2024 | 44.34 | 45.24 | 44.24 | 44.92 | 44.92 | - |
| 05 Apr 2024 | 44.06 | 44.99 | 43.75 | 44.82 | 44.82 | - |
| 04 Apr 2024 | 45.07 | 45.17 | 44.53 | 44.53 | 44.53 | - |
| 03 Apr 2024 | 44.96 | 45.75 | 44.66 | 45.75 | 45.75 | - |
| 02 Apr 2024 | 44.79 | 45.56 | 44.71 | 45.56 | 45.56 | - |
| 28 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 27 Mar 2024 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | - |
| 26 Mar 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | - |
| 25 Mar 2024 | 41.60 | 41.80 | 41.20 | 41.20 | 41.20 | - |
| 22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 Mar 2024 | 41.40 | 41.60 | 41.20 | 41.20 | 41.20 | - |
| 20 Mar 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | - |
| 19 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 Mar 2024 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | - |
| 15 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 14 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.40 | 40.40 | - |
| 13 Mar 2024 | 40.60 | 41.60 | 40.60 | 41.40 | 41.40 | - |
| 12 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 11 Mar 2024 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | - |
| 08 Mar 2024 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | - |
| 07 Mar 2024 | 39.20 | 39.80 | 39.20 | 39.40 | 39.40 | - |
| 06 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 Mar 2024 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | - |
| 04 Mar 2024 | 40.60 | 42.20 | 39.40 | 39.40 | 39.40 | - |
| 01 Mar 2024 | 41.80 | 42.00 | 41.20 | 41.20 | 41.20 | - |
| 29 Feb 2024 | 42.20 | 42.20 | 41.60 | 41.80 | 41.80 | - |
| 28 Feb 2024 | 41.00 | 41.20 | 40.40 | 40.40 | 40.40 | - |
| 27 Feb 2024 | 42.40 | 42.60 | 40.40 | 40.40 | 40.40 | - |
| 26 Feb 2024 | 43.40 | 43.80 | 41.40 | 41.40 | 41.40 | - |
| 23 Feb 2024 | 43.20 | 44.40 | 42.60 | 43.00 | 43.00 | - |
| 22 Feb 2024 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | - |
| 21 Feb 2024 | 39.40 | 39.40 | 38.20 | 38.40 | 38.40 | - |
| 20 Feb 2024 | 38.80 | 38.80 | 38.40 | 38.60 | 38.60 | - |
| 19 Feb 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | - |
| 16 Feb 2024 | 38.40 | 39.20 | 38.20 | 38.20 | 38.20 | - |
| 15 Feb 2024 | 38.00 | 38.00 | 37.40 | 37.60 | 37.60 | - |
| 14 Feb 2024 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | - |
| 13 Feb 2024 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | - |
| 12 Feb 2024 | 36.20 | 37.20 | 36.00 | 37.20 | 37.20 | - |
| 09 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 08 Feb 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - |
| 07 Feb 2024 | 35.80 | 36.20 | 35.20 | 35.80 | 35.80 | - |
| *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.