Booking Inc. (PCE1.DE)
XETRA: PCE1.DE
· Real-Time Price · USD
4011.00
-48.00 (-1.18%)
At close: Apr 17, 2025, 5:28 PM
PCE1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 4064.00 | 4064.00 | 3998.00 | 4011.00 | n/a | -1.18% | 32 |
| Apr 16, 2025 | 4008.00 | 4059.00 | 3992.00 | 4059.00 | n/a | 0.17% | 70 |
| Apr 15, 2025 | 4064.00 | 4064.00 | 4013.00 | 4052.00 | n/a | -0.42% | 38 |
| Apr 14, 2025 | 4080.00 | 4130.00 | 4066.00 | 4069.00 | n/a | 3.64% | 57 |
| Apr 11, 2025 | 4000.00 | 4000.00 | 3915.00 | 3926.00 | n/a | -2.17% | 43 |
| Apr 10, 2025 | 4216.00 | 4216.00 | 4013.00 | 4013.00 | n/a | 6.98% | 35 |
| Apr 9, 2025 | 3755.00 | 3804.00 | 3698.00 | 3751.00 | n/a | -5.97% | 170 |
| Apr 8, 2025 | 3954.00 | 4044.00 | 3924.00 | 3989.00 | n/a | 2.23% | 222 |
| Apr 7, 2025 | 3620.00 | 3974.00 | 3620.00 | 3902.00 | n/a | -1.71% | 479 |
| Apr 4, 2025 | 4030.00 | 4030.00 | 3909.00 | 3970.00 | n/a | -1.44% | 155 |
| Apr 3, 2025 | 4127.00 | 4135.00 | 3956.00 | 4028.00 | n/a | -7.15% | 130 |
| Apr 2, 2025 | 4311.00 | 4338.00 | 4307.00 | 4338.00 | n/a | 1.71% | 12 |
| Apr 1, 2025 | 4270.00 | 4270.00 | 4204.00 | 4265.00 | n/a | 2.45% | 132 |
| Mar 31, 2025 | 4227.00 | 4257.00 | 4115.00 | 4163.00 | n/a | -3.05% | 151 |
| Mar 28, 2025 | 4427.00 | 4427.00 | 4291.00 | 4294.00 | n/a | -3.14% | 166 |
| Mar 27, 2025 | 4387.00 | 4442.00 | 4329.00 | 4433.00 | n/a | 0.43% | 69 |
| Mar 26, 2025 | 4445.00 | 4450.00 | 4394.00 | 4414.00 | n/a | -0.18% | 91 |
| Mar 25, 2025 | 4362.00 | 4422.00 | 4359.00 | 4422.00 | n/a | 1.28% | 32 |
| Mar 24, 2025 | 4275.00 | 4373.00 | 4275.00 | 4366.00 | n/a | 3.19% | 118 |
| Mar 21, 2025 | 4232.00 | 4235.00 | 4133.00 | 4231.00 | n/a | -0.35% | 85 |