Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,389.18 -5.03 (-0.15%) Nikkei
27,475.17 +92.61 (+0.34%) Hang Seng
22,530.02 -158.88 (-0.70%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,626.94 +457.79 (+1.98%) CMC Crypto 200
536.68 +19.67 (+3.80%)
trivago N.V. (TRVG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1.6800 | 1.7300 | 1.6350 | 1.7200 | 1.7200 | 381,500 |
| 26 Jan 2023 | 1.6800 | 1.7150 | 1.6500 | 1.6800 | 1.6800 | 244,300 |
| 25 Jan 2023 | 1.6400 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 243,400 |
| 24 Jan 2023 | 1.7400 | 1.7700 | 1.6400 | 1.6800 | 1.6800 | 723,300 |
| 23 Jan 2023 | 1.6900 | 1.7400 | 1.6300 | 1.7300 | 1.7300 | 531,000 |
| 20 Jan 2023 | 1.6400 | 1.7300 | 1.5700 | 1.6600 | 1.6600 | 1,135,600 |
| 19 Jan 2023 | 1.6300 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 237,600 |
| 18 Jan 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 328,300 |
| 17 Jan 2023 | 1.6510 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 631,400 |
| 13 Jan 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 240,200 |
| 12 Jan 2023 | 1.6500 | 1.6900 | 1.6000 | 1.6800 | 1.6800 | 484,300 |
| 11 Jan 2023 | 1.5100 | 1.6300 | 1.4700 | 1.6000 | 1.6000 | 822,700 |
| 10 Jan 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4950 | 1.4950 | 585,000 |
| 09 Jan 2023 | 1.4500 | 1.5200 | 1.4100 | 1.4200 | 1.4200 | 317,800 |
| 06 Jan 2023 | 1.4900 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 241,600 |
| 05 Jan 2023 | 1.4500 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 361,900 |
| 04 Jan 2023 | 1.3700 | 1.4500 | 1.3700 | 1.4400 | 1.4400 | 360,600 |
| 03 Jan 2023 | 1.3500 | 1.4200 | 1.3500 | 1.3600 | 1.3600 | 294,000 |
| 30 Dec 2022 | 1.3700 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 328,200 |
| 29 Dec 2022 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 744,400 |
| 28 Dec 2022 | 1.3300 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 354,300 |
| 27 Dec 2022 | 1.3800 | 1.3800 | 1.3100 | 1.3500 | 1.3500 | 226,000 |
| 23 Dec 2022 | 1.3300 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 221,300 |
| 22 Dec 2022 | 1.3500 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 661,800 |
| 21 Dec 2022 | 1.3100 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 186,900 |
| 20 Dec 2022 | 1.3000 | 1.3350 | 1.3000 | 1.3300 | 1.3300 | 218,600 |
| 19 Dec 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 272,700 |
| 16 Dec 2022 | 1.3300 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 739,700 |
| 15 Dec 2022 | 1.3500 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 232,200 |
| 14 Dec 2022 | 1.3100 | 1.3900 | 1.3100 | 1.3800 | 1.3800 | 220,500 |
| 13 Dec 2022 | 1.3800 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 346,000 |
| 12 Dec 2022 | 1.3200 | 1.3900 | 1.3200 | 1.3400 | 1.3400 | 274,000 |
| 09 Dec 2022 | 1.3200 | 1.4400 | 1.2900 | 1.3200 | 1.3200 | 449,500 |
| 08 Dec 2022 | 1.5300 | 1.5600 | 1.3100 | 1.3400 | 1.3400 | 600,400 |
| 07 Dec 2022 | 1.3000 | 1.5750 | 1.2600 | 1.5100 | 1.5100 | 3,032,200 |
| 06 Dec 2022 | 1.4000 | 1.4080 | 1.2700 | 1.3100 | 1.3100 | 584,700 |
| 05 Dec 2022 | 1.4600 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 524,000 |
| 02 Dec 2022 | 1.4300 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 335,100 |
| 01 Dec 2022 | 1.3900 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 382,900 |
| 30 Nov 2022 | 1.3500 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 301,100 |
| 29 Nov 2022 | 1.2800 | 1.3500 | 1.2500 | 1.3400 | 1.3400 | 485,400 |
| 28 Nov 2022 | 1.2200 | 1.3100 | 1.2000 | 1.2800 | 1.2800 | 607,300 |
| 25 Nov 2022 | 1.1900 | 1.2500 | 1.1900 | 1.2400 | 1.2400 | 112,500 |
| 23 Nov 2022 | 1.2100 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 185,200 |
| 22 Nov 2022 | 1.2400 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 346,700 |
| 21 Nov 2022 | 1.2100 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 113,200 |
| 18 Nov 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 217,900 |
| 17 Nov 2022 | 1.1800 | 1.2150 | 1.1700 | 1.2000 | 1.2000 | 387,300 |
| 16 Nov 2022 | 1.2800 | 1.2800 | 1.2050 | 1.2300 | 1.2300 | 197,400 |
| 15 Nov 2022 | 1.2800 | 1.3700 | 1.2500 | 1.2700 | 1.2700 | 433,400 |
| 14 Nov 2022 | 1.2600 | 1.2850 | 1.2200 | 1.2800 | 1.2800 | 299,600 |
| 11 Nov 2022 | 1.2400 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 479,400 |
| 10 Nov 2022 | 1.1500 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 275,100 |
| 09 Nov 2022 | 1.1100 | 1.2100 | 1.1100 | 1.1200 | 1.1200 | 281,100 |
| 08 Nov 2022 | 1.1400 | 1.1700 | 1.0950 | 1.1300 | 1.1300 | 325,200 |
| 07 Nov 2022 | 1.2300 | 1.2300 | 1.1050 | 1.1500 | 1.1500 | 487,600 |
| 04 Nov 2022 | 1.2300 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 709,100 |
| 03 Nov 2022 | 1.1300 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 522,900 |
| 02 Nov 2022 | 1.0800 | 1.2550 | 1.0700 | 1.1500 | 1.1500 | 1,403,100 |
| 01 Nov 2022 | 1.0400 | 1.0700 | 0.9970 | 1.0400 | 1.0400 | 832,000 |
| 31 Oct 2022 | 0.9910 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 529,600 |
| 28 Oct 2022 | 0.9700 | 1.0100 | 0.9300 | 0.9680 | 0.9680 | 1,564,600 |
| 27 Oct 2022 | 1.0700 | 1.0700 | 0.9880 | 0.9890 | 0.9890 | 601,000 |
| 26 Oct 2022 | 1.0800 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 401,500 |
| 25 Oct 2022 | 1.0700 | 1.1000 | 1.0510 | 1.0700 | 1.0700 | 654,000 |
| 24 Oct 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 320,800 |
| 21 Oct 2022 | 1.1500 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 500,000 |
| 20 Oct 2022 | 1.1100 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 160,900 |
| 19 Oct 2022 | 1.1200 | 1.1400 | 1.0800 | 1.1100 | 1.1100 | 196,500 |
| 18 Oct 2022 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 287,000 |
| 17 Oct 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 157,100 |
| 14 Oct 2022 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 589,700 |
| 13 Oct 2022 | 1.0600 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 264,700 |
| 12 Oct 2022 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 164,300 |
| 11 Oct 2022 | 1.1100 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 336,200 |
| 10 Oct 2022 | 1.1600 | 1.1690 | 1.1100 | 1.1100 | 1.1100 | 156,100 |
| 07 Oct 2022 | 1.2000 | 1.2000 | 1.1450 | 1.1700 | 1.1700 | 317,800 |
| 06 Oct 2022 | 1.2000 | 1.2260 | 1.1700 | 1.1900 | 1.1900 | 142,400 |
| 05 Oct 2022 | 1.1800 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 506,700 |
| 04 Oct 2022 | 1.2000 | 1.2600 | 1.1500 | 1.1900 | 1.1900 | 1,190,800 |
| 03 Oct 2022 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 317,800 |
| 30 Sept 2022 | 1.1900 | 1.2150 | 1.1600 | 1.1600 | 1.1600 | 418,100 |
| 29 Sept 2022 | 1.2300 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 348,700 |
| 28 Sept 2022 | 1.1900 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 544,700 |
| 27 Sept 2022 | 1.2400 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 282,500 |
| 26 Sept 2022 | 1.2800 | 1.3100 | 1.2050 | 1.2200 | 1.2200 | 756,700 |
| 23 Sept 2022 | 1.3400 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 470,000 |
| 22 Sept 2022 | 1.3800 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 382,600 |
| 21 Sept 2022 | 1.4400 | 1.4500 | 1.3700 | 1.4100 | 1.4100 | 328,000 |
| 20 Sept 2022 | 1.4700 | 1.4950 | 1.4200 | 1.4400 | 1.4400 | 412,900 |
| 19 Sept 2022 | 1.4500 | 1.4800 | 1.4370 | 1.4700 | 1.4700 | 321,400 |
| 16 Sept 2022 | 1.4900 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 452,500 |
| 15 Sept 2022 | 1.4900 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 177,900 |
| 14 Sept 2022 | 1.5000 | 1.5400 | 1.4820 | 1.5200 | 1.5200 | 163,200 |
| 13 Sept 2022 | 1.5200 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 194,000 |
| 12 Sept 2022 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | 336,900 |
| 09 Sept 2022 | 1.4900 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 131,500 |
| 08 Sept 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 213,600 |
| 07 Sept 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4700 | 337,800 |
| 06 Sept 2022 | 1.4300 | 1.4590 | 1.4200 | 1.4200 | 1.4200 | 139,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
