Airbnb

ABNB
🏛️ germany →
104.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 146.98 148.48 146.80 147.40 0.0M
2021-12-29 150.86 151.70 145.94 147.62 0.0M
2021-12-28 152.00 152.72 148.16 149.74 0.0M
2021-12-27 151.98 154.00 148.20 151.32 0.0M
2021-12-23 149.98 151.98 147.82 151.48 0.0M
2021-12-22 147.70 150.60 144.64 149.22 0.0M
2021-12-21 140.52 148.06 140.50 146.10 0.0M
2021-12-20 139.06 140.58 133.02 139.66 0.0M
2021-12-17 136.58 140.28 132.42 138.48 0.0M
2021-12-16 151.20 151.20 135.52 137.98 0.0M
2021-12-15 148.88 149.78 142.36 149.16 0.0M
2021-12-14 152.46 152.84 146.14 149.46 0.0M
2021-12-13 160.04 166.86 150.00 151.64 0.0M
2021-12-10 161.56 162.68 155.84 159.66 0.0M
2021-12-09 163.86 165.18 158.78 158.78 0.0M
2021-12-08 163.02 164.84 160.42 164.12 0.0M
2021-12-07 160.90 166.78 160.56 162.76 0.0M
2021-12-06 148.36 161.30 144.42 160.60 0.0M
2021-12-03 149.68 151.12 143.80 147.40 0.0M
2021-12-02 146.86 150.74 141.54 150.16 0.0M
2021-12-01 154.06 158.72 143.24 144.44 0.0M
2021-11-30 158.44 158.82 151.26 152.50 0.0M
2021-11-29 155.24 160.26 153.62 159.78 0.0M
2021-11-26 158.28 158.28 144.32 153.70 0.0M
2021-11-25 160.54 161.82 159.74 161.26 0.0M
2021-11-24 158.78 163.38 155.66 160.66 0.0M
2021-11-23 161.16 163.44 155.66 159.68 0.0M
2021-11-22 172.98 173.62 156.88 161.76 0.0M
2021-11-19 179.66 180.28 168.60 174.20 0.0M
2021-11-18 176.12 179.62 172.50 179.28 0.0M
2021-11-17 182.66 187.24 175.30 176.02 0.0M
2021-11-16 181.54 184.98 178.46 183.10 0.0M
2021-11-15 179.00 183.20 177.90 181.96 0.0M
2021-11-12 168.78 181.44 167.02 180.10 0.0M
2021-11-11 167.62 172.58 166.88 166.88 0.0M
2021-11-10 165.00 168.80 163.22 167.44 0.0M
2021-11-09 171.02 175.36 162.66 167.86 0.0M
2021-11-08 172.50 182.04 171.80 173.14 0.0M
2021-11-05 156.74 175.30 156.02 173.98 0.0M
2021-11-04 152.08 161.18 145.00 154.24 0.0M
2021-11-03 150.00 152.32 148.06 151.74 0.0M
2021-11-02 150.76 151.52 147.04 149.70 0.0M
2021-11-01 147.98 151.00 147.14 150.32 0.0M
2021-10-29 147.20 147.62 145.20 146.44 0.0M
2021-10-28 146.52 147.10 145.44 146.50 0.0M
2021-10-27 147.22 148.64 145.72 146.72 0.0M
2021-10-26 146.60 147.98 145.02 147.68 0.0M
2021-10-25 142.72 146.54 142.70 146.36 0.0M
2021-10-22 146.54 146.54 142.30 143.30 0.0M
2021-10-21 145.02 147.04 143.86 146.60 0.0M
2021-10-20 146.52 147.48 145.00 146.32 0.0M
2021-10-19 147.64 148.88 146.16 146.16 0.0M
2021-10-18 145.22 148.84 143.94 148.40 0.0M
2021-10-15 148.02 149.30 145.50 145.94 0.0M
2021-10-14 149.92 151.96 146.50 146.64 0.0M
2021-10-13 149.48 151.42 148.66 149.50 0.0M
2021-10-12 144.32 152.00 142.84 149.36 0.0M
2021-10-11 146.92 148.08 144.68 145.00 0.0M
2021-10-08 146.98 150.62 146.12 147.24 0.0M
2021-10-07 145.22 148.00 145.16 146.52 0.0M
2021-10-06 141.98 145.02 138.26 144.24 0.0M
2021-10-05 141.92 143.40 140.14 141.44 0.0M
2021-10-04 148.80 149.80 141.24 141.24 0.0M
2021-10-01 145.00 149.48 143.46 149.48 0.0M
2021-09-30 146.18 146.44 143.38 145.28 0.0M
2021-09-29 144.58 146.70 143.74 145.00 0.0M
2021-09-28 149.00 149.30 142.94 144.10 0.0M
2021-09-27 150.06 150.88 147.36 148.62 0.0M
2021-09-24 148.66 150.86 146.96 149.64 0.0M
2021-09-23 145.46 149.50 145.02 149.02 0.0M
2021-09-22 144.68 146.24 142.50 145.62 0.0M
2021-09-21 136.42 144.94 136.30 144.54 0.0M
2021-09-20 142.20 142.20 136.08 138.04 0.0M
2021-09-17 142.38 144.68 139.76 141.84 0.0M
2021-09-16 140.32 143.88 140.32 142.48 0.0M
2021-09-15 139.28 141.10 137.50 140.72 0.0M
2021-09-14 135.52 139.02 133.68 138.92 0.0M
2021-09-13 141.18 141.18 131.70 136.06 0.0M
2021-09-10 139.46 142.28 139.24 139.70 0.0M
2021-09-09 138.68 140.94 136.58 140.90 0.0M
2021-09-08 138.94 140.56 136.90 138.46 0.0M
2021-09-07 134.84 139.98 132.36 139.52 0.0M
2021-09-06 134.36 135.92 133.54 135.92 0.0M
2021-09-03 132.00 134.70 131.76 133.08 0.0M
2021-09-02 132.66 134.48 131.54 132.60 0.0M
2021-09-01 131.28 133.68 130.48 131.76 0.0M
2021-08-31 132.46 133.30 129.78 131.02 0.0M
2021-08-30 131.00 133.56 129.02 132.36 0.0M
2021-08-27 129.36 132.64 129.04 130.68 0.0M
2021-08-26 135.44 136.42 128.90 128.90 0.0M
2021-08-25 135.76 138.46 134.44 136.10 0.0M
2021-08-24 124.92 137.50 124.12 137.20 0.0M
2021-08-23 123.40 125.90 121.66 125.14 0.0M
2021-08-20 122.32 123.18 120.74 123.06 0.0M
2021-08-19 125.18 125.18 121.74 122.48 0.0M
2021-08-18 122.52 126.98 121.12 125.34 0.0M
2021-08-17 126.28 126.38 122.26 122.70 0.0M
2021-08-16 128.98 129.44 123.32 126.42 0.0M
2021-08-13 123.90 129.44 122.82 129.44 0.0M
2021-08-12 126.38 129.22 125.02 128.54 0.0M
2021-08-11 126.46 127.00 123.54 126.38 0.0M
2021-08-10 126.68 128.10 126.04 126.04 0.0M
2021-08-09 127.68 128.48 126.50 127.56 0.0M
2021-08-06 126.66 127.00 125.58 126.90 0.0M
2021-08-05 124.78 127.20 123.70 127.20 0.0M
2021-08-04 122.58 124.56 121.56 124.46 0.0M
2021-08-03 123.60 124.56 121.00 122.28 0.0M
2021-08-02 122.06 123.20 120.70 122.36 0.0M
2021-07-30 119.38 121.98 118.50 121.40 0.0M
2021-07-29 120.28 121.98 119.52 121.00 0.0M
2021-07-28 119.68 121.40 118.52 120.92 0.0M
2021-07-27 119.72 120.58 116.92 119.86 0.0M
2021-07-26 117.86 120.24 115.46 120.08 0.0M
2021-07-23 119.28 119.84 116.68 118.16 0.0M
2021-07-22 118.16 120.60 116.78 118.58 0.0M
2021-07-21 116.28 118.94 115.64 117.84 0.0M
2021-07-20 112.98 116.84 112.24 115.78 0.0M
2021-07-19 113.20 113.98 110.28 111.54 0.0M
2021-07-16 117.14 118.24 113.00 113.44 0.0M
2021-07-15 118.28 118.90 115.88 116.54 0.0M
2021-07-14 121.02 122.64 117.52 117.70 0.0M
2021-07-13 124.28 126.22 121.56 121.56 0.0M
2021-07-12 126.12 126.44 123.42 123.52 0.0M
2021-07-09 120.62 126.50 119.96 125.58 0.0M
2021-07-08 121.00 121.60 117.04 120.46 0.0M
2021-07-07 125.02 126.38 121.66 121.66 0.0M
2021-07-06 127.84 129.24 125.08 125.66 0.0M
2021-07-05 127.68 129.24 126.50 128.38 0.0M
2021-07-02 129.68 130.58 126.24 126.76 0.0M
2021-07-01 129.76 132.36 127.74 129.08 0.0M
2021-06-30 123.38 129.98 121.52 128.92 0.0M
2021-06-29 125.98 126.48 122.52 122.80 0.0M
2021-06-28 125.98 126.40 124.08 125.86 0.0M
2021-06-25 127.52 127.86 125.28 125.56 0.0M
2021-06-24 127.44 128.72 125.72 126.48 0.0M
2021-06-23 126.48 129.38 123.46 127.58 0.0M
2021-06-22 127.14 127.14 124.48 125.42 0.0M
2021-06-21 128.50 128.98 122.50 125.80 0.0M
2021-06-18 126.70 130.60 125.52 128.68 0.0M
2021-06-17 125.02 127.68 123.56 126.50 0.0M
2021-06-16 125.48 125.48 122.06 124.06 0.0M
2021-06-15 123.22 126.80 122.50 124.76 0.0M
2021-06-14 124.00 124.96 121.02 123.30 0.0M
2021-06-11 120.48 122.98 119.70 122.46 0.0M
2021-06-10 120.60 120.86 115.72 120.24 0.0M
2021-06-09 121.28 122.60 118.90 119.00 0.0M
2021-06-08 123.08 123.78 119.92 121.00 0.0M
2021-06-07 124.30 125.48 120.14 122.30 0.0M
2021-06-04 118.70 124.22 118.02 123.90 0.0M
2021-06-03 124.80 125.58 118.74 118.78 0.0M
2021-06-02 118.68 125.22 118.02 123.70 0.0M
2021-06-01 117.50 119.38 115.50 118.28 0.0M
2021-05-31 116.88 117.88 115.50 116.98 0.0M
2021-05-28 118.40 120.44 114.92 115.00 0.0M
2021-05-27 111.38 118.08 110.36 117.42 0.0M
2021-05-26 110.00 111.28 109.54 110.64 0.0M
2021-05-25 113.00 113.56 109.20 109.60 0.0M
2021-05-24 111.90 112.90 110.50 112.28 0.0M
2021-05-21 112.18 113.26 109.28 110.50 0.0M
2021-05-20 113.26 115.26 111.22 111.50 0.0M
2021-05-19 111.00 113.70 106.38 113.70 0.0M
2021-05-18 110.00 113.30 108.46 110.58 0.0M
2021-05-17 119.00 119.98 107.24 109.14 0.1M
2021-05-14 111.98 117.14 108.62 115.88 0.1M
2021-05-13 121.90 121.90 108.80 109.98 0.0M
2021-05-12 118.20 119.58 115.20 116.34 0.0M
2021-05-11 120.02 122.00 111.86 117.68 0.0M
2021-05-10 126.50 126.50 119.02 121.14 0.0M
2021-05-07 129.20 131.76 122.28 124.36 0.0M
2021-05-06 137.26 137.26 125.02 127.08 0.0M
2021-05-05 140.04 142.78 135.02 135.44 0.0M
2021-05-04 140.38 141.48 135.00 140.60 0.0M
2021-05-03 145.62 145.86 139.10 139.64 0.0M
2021-04-30 146.30 146.72 143.24 143.50 0.0M
2021-04-29 148.98 150.88 143.78 146.34 0.0M
2021-04-28 147.96 150.00 143.42 148.32 0.0M
2021-04-27 145.74 148.84 144.74 147.34 0.0M
2021-04-26 144.78 146.02 141.50 144.24 0.0M
2021-04-23 141.88 147.00 141.82 144.34 0.0M
2021-04-22 139.22 146.22 138.14 142.44 0.0M
2021-04-21 141.48 142.62 137.80 138.86 0.0M
2021-04-20 145.98 146.56 137.38 141.18 0.0M
2021-04-19 149.54 150.50 142.38 145.22 0.0M
2021-04-16 146.22 149.94 144.52 149.50 0.0M
2021-04-15 147.76 149.98 145.96 146.62 0.0M
2021-04-14 148.50 151.42 146.50 147.38 0.0M
2021-04-13 148.30 151.00 144.52 148.90 0.0M
2021-04-12 151.04 152.16 148.28 148.58 0.0M
2021-04-09 152.38 153.00 149.12 150.60 0.0M
2021-04-08 153.66 154.54 151.00 151.30 0.0M
2021-04-07 159.86 160.98 151.78 151.86 0.0M
2021-04-06 161.00 163.46 158.02 160.36 0.0M
2021-04-01 160.98 164.00 157.64 159.96 0.0M
2021-03-31 157.14 163.66 156.06 160.72 0.0M
2021-03-30 154.48 158.78 152.98 156.14 0.0M
2021-03-29 149.00 157.00 147.04 154.98 0.0M
2021-03-26 151.98 153.52 143.10 148.48 0.0M
2021-03-25 153.48 154.86 145.00 150.26 0.0M
2021-03-24 157.22 161.66 151.44 152.00 0.0M
2021-03-23 163.62 164.98 156.76 159.60 0.0M
2021-03-22 163.90 170.08 163.02 164.20 0.0M
2021-03-19 161.48 165.00 159.00 163.52 0.0M
2021-03-18 169.90 169.90 160.38 160.82 0.0M
2021-03-17 168.34 170.00 162.64 168.40 0.0M
2021-03-16 177.50 180.00 166.96 168.28 0.0M
2021-03-15 173.12 178.70 171.00 175.58 0.0M
2021-03-12 168.04 174.64 158.22 173.00 0.0M
2021-03-11 156.00 167.96 155.02 165.16 0.0M
2021-03-10 155.48 160.60 152.52 154.54 0.0M
2021-03-09 154.44 158.96 151.72 153.70 0.0M
2021-03-08 153.00 156.98 145.74 152.12 0.0M
2021-03-05 147.52 154.78 136.00 151.38 0.0M
2021-03-04 149.28 153.00 143.02 150.02 0.0M
2021-03-03 158.20 158.78 148.50 149.26 0.0M
2021-03-02 163.98 166.28 156.44 157.80 0.0M
2021-03-01 170.00 176.00 160.02 164.00 0.0M
2021-02-26 151.00 176.46 149.48 171.40 0.1M
2021-02-25 167.62 172.00 147.30 150.44 0.0M
2021-02-24 153.78 171.50 153.78 164.96 0.0M
2021-02-23 161.32 161.98 144.02 154.60 0.0M
2021-02-22 173.00 173.00 159.20 160.90 0.0M
2021-02-19 164.48 169.28 162.12 166.10 0.0M
2021-02-18 168.98 168.98 159.12 163.88 0.0M
2021-02-17 174.16 174.98 162.76 167.82 0.0M
2021-02-16 180.00 180.28 172.46 173.00 0.0M
2021-02-15 177.00 181.00 176.02 177.20 0.0M
2021-02-12 179.00 181.00 173.02 175.80 0.0M
2021-02-11 174.98 180.96 170.56 178.64 0.0M
2021-02-10 166.98 176.98 166.68 174.82 0.0M
2021-02-09 167.98 172.98 162.38 164.96 0.0M
2021-02-08 167.00 167.78 160.00 165.80 0.0M
2021-02-05 163.42 165.18 158.34 161.66 0.0M
2021-02-04 155.12 163.28 154.10 163.20 0.0M
2021-02-03 152.00 157.84 150.18 154.00 0.0M
2021-02-02 150.98 155.04 147.52 148.76 0.0M
2021-02-01 155.00 157.88 149.18 149.88 0.0M
2021-01-29 155.00 160.00 148.16 151.76 0.0M
2021-01-28 162.02 175.46 154.60 155.00 0.0M
2021-01-27 158.48 178.78 150.02 170.00 0.0M
2021-01-26 145.42 158.00 145.42 158.00 0.0M
2021-01-25 150.64 158.54 140.52 146.18 0.0M
2021-01-22 147.48 152.00 142.72 149.98 0.0M
2021-01-21 134.78 150.78 128.44 148.56 0.0M
2021-01-20 143.80 148.00 133.30 133.78 0.0M
2021-01-19 144.50 146.86 137.54 143.38 0.0M
2021-01-18 141.48 145.10 140.80 144.48 0.0M
2021-01-15 150.00 154.00 136.68 138.72 0.0M
2021-01-14 140.00 153.68 139.84 148.28 0.0M
2021-01-13 131.80 146.12 128.98 140.36 0.0M
2021-01-12 122.38 134.04 118.60 132.10 0.0M
2021-01-11 124.00 124.00 119.00 121.46 0.0M
2021-01-08 125.68 126.32 120.96 122.72 0.0M
2021-01-07 116.30 125.22 116.30 123.70 0.0M
2021-01-06 120.28 120.70 114.52 116.00 0.0M
2021-01-05 114.38 120.00 111.38 120.00 0.0M
2021-01-04 119.94 125.40 112.06 113.80 0.0M