Airbnb

ABNB
🏛️ germany →
103.34
Last Update: 2025-09-30
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
2022-12-30 79.40 79.99 78.69 78.98 0.0M
2022-12-29 77.36 80.11 77.36 80.11 0.0M
2022-12-28 78.84 79.04 77.20 77.90 0.0M
2022-12-27 80.77 81.61 77.94 78.60 0.0M
2022-12-23 79.53 80.77 78.86 80.21 0.0M
2022-12-22 82.49 82.66 78.03 80.14 0.0M
2022-12-21 83.79 83.79 81.75 81.91 0.0M
2022-12-20 81.01 85.26 80.18 82.69 0.0M
2022-12-19 84.79 85.13 80.67 81.08 0.0M
2022-12-16 85.45 85.77 83.50 84.38 0.0M
2022-12-15 88.56 88.85 84.20 85.17 0.0M
2022-12-14 87.44 88.87 85.75 87.98 0.0M
2022-12-13 91.00 94.72 87.90 87.90 0.0M
2022-12-12 90.45 91.05 89.00 91.05 0.0M
2022-12-09 89.95 91.58 88.90 89.91 0.0M
2022-12-08 86.61 90.43 86.61 89.43 0.0M
2022-12-07 87.49 87.49 82.73 87.04 0.0M
2022-12-06 94.53 95.14 87.79 89.00 0.0M
2022-12-05 96.26 96.26 93.55 93.62 0.0M
2022-12-02 96.00 97.22 93.76 95.53 0.0M
2022-12-01 97.38 98.69 95.05 96.20 0.0M
2022-11-30 92.71 98.17 91.88 98.17 0.0M
2022-11-29 92.54 93.63 92.02 92.49 0.0M
2022-11-28 94.21 94.21 91.44 92.31 0.0M
2022-11-25 94.90 94.93 92.76 93.96 0.0M
2022-11-24 92.64 95.19 92.44 94.49 0.0M
2022-11-23 91.88 93.31 91.53 92.80 0.0M
2022-11-22 93.91 93.91 90.60 92.56 0.0M
2022-11-21 94.40 96.20 91.82 93.46 0.0M
2022-11-18 96.55 97.80 93.19 94.62 0.0M
2022-11-17 101.60 101.88 95.38 95.80 0.0M
2022-11-16 103.90 104.80 100.80 100.92 0.0M
2022-11-15 102.32 107.28 101.78 103.70 0.0M
2022-11-14 105.10 105.98 101.82 101.82 0.0M
2022-11-11 101.40 105.88 99.76 105.60 0.0M
2022-11-10 96.08 100.86 95.20 100.14 0.0M
2022-11-09 98.58 101.56 95.37 95.50 0.0M
2022-11-08 95.75 100.74 94.47 98.50 0.0M
2022-11-07 97.50 99.87 93.34 95.27 0.0M
2022-11-04 94.56 96.71 93.28 96.67 0.0M
2022-11-03 97.56 98.53 93.88 94.86 0.0M
2022-11-02 104.36 105.68 95.76 96.89 0.0M
2022-11-01 108.98 113.82 100.50 105.40 0.0M
2022-10-31 115.34 116.62 108.06 109.04 0.0M
2022-10-28 111.92 115.58 111.02 115.46 0.0M
2022-10-27 115.76 116.46 112.32 112.82 0.0M
2022-10-26 117.06 118.66 114.22 114.44 0.0M
2022-10-25 116.96 119.06 113.80 118.82 0.0M
2022-10-24 121.02 124.08 115.00 118.02 0.0M
2022-10-21 120.12 121.42 117.50 121.42 0.0M
2022-10-20 120.02 122.44 117.10 120.00 0.0M
2022-10-19 121.20 121.98 118.44 119.14 0.0M
2022-10-18 119.96 123.00 117.98 118.60 0.0M
2022-10-17 112.52 118.32 112.52 118.32 0.0M
2022-10-14 116.30 119.10 112.74 112.74 0.0M
2022-10-13 116.88 116.88 109.64 115.10 0.0M
2022-10-12 110.62 116.10 109.80 115.68 0.0M
2022-10-11 113.78 114.98 107.22 109.28 0.0M
2022-10-10 111.28 113.20 109.82 113.20 0.0M
2022-10-07 113.78 114.30 109.82 111.08 0.0M
2022-10-06 113.78 116.00 110.80 113.84 0.0M
2022-10-05 111.22 113.00 109.48 112.90 0.0M
2022-10-04 107.32 111.56 107.30 110.32 0.0M
2022-10-03 107.44 109.12 104.88 107.18 0.0M
2022-09-30 108.36 110.82 107.24 107.24 0.0M
2022-09-29 114.76 114.76 107.64 108.18 0.0M
2022-09-28 110.80 114.00 107.70 113.78 0.0M
2022-09-27 108.18 112.30 107.78 110.84 0.0M
2022-09-26 104.22 108.88 103.04 108.12 0.0M
2022-09-23 105.90 106.50 102.86 105.40 0.0M
2022-09-22 114.38 116.50 105.04 106.46 0.0M
2022-09-21 118.22 119.94 113.82 115.74 0.0M
2022-09-20 118.16 121.60 117.16 117.84 0.0M
2022-09-19 119.02 119.24 116.20 119.08 0.0M
2022-09-16 122.02 123.76 117.50 117.50 0.0M
2022-09-15 126.42 129.28 124.38 125.22 0.0M
2022-09-14 120.88 127.00 120.00 127.00 0.0M
2022-09-13 124.12 124.48 118.56 121.60 0.0M
2022-09-12 123.02 125.42 120.78 123.04 0.0M
2022-09-09 118.74 122.76 117.92 122.76 0.0M
2022-09-08 115.72 119.84 115.00 118.14 0.0M
2022-09-07 113.82 116.04 113.82 116.04 0.0M
2022-09-06 113.54 115.98 111.96 114.72 0.0M
2022-09-05 114.00 115.04 111.50 114.02 0.0M
2022-09-02 113.12 116.12 110.52 114.14 0.0M
2022-09-01 110.94 113.64 108.82 113.46 0.0M
2022-08-31 112.00 115.08 112.00 112.98 0.0M
2022-08-30 114.00 116.42 110.80 112.30 0.0M
2022-08-29 113.00 115.34 110.02 114.22 0.0M
2022-08-26 117.48 117.48 113.36 113.36 0.0M
2022-08-25 115.84 117.90 114.94 116.62 0.0M
2022-08-24 111.40 115.80 110.66 115.26 0.0M
2022-08-23 111.74 114.00 111.34 113.04 0.0M
2022-08-22 113.86 114.40 110.10 112.16 0.0M
2022-08-19 118.84 120.32 113.80 114.48 0.0M
2022-08-18 118.70 120.92 118.08 120.34 0.0M
2022-08-17 121.12 122.80 118.76 119.62 0.0M
2022-08-16 124.98 124.98 120.84 122.06 0.0M
2022-08-15 121.48 124.32 120.30 124.06 0.0M
2022-08-12 117.54 121.96 117.54 121.10 0.0M
2022-08-11 115.48 122.70 114.22 117.84 0.0M
2022-08-10 111.50 115.72 111.48 115.06 0.0M
2022-08-09 114.38 114.38 110.30 112.32 0.0M
2022-08-08 115.78 117.12 113.66 113.80 0.0M
2022-08-05 117.30 117.48 113.00 115.14 0.0M
2022-08-04 112.44 116.74 111.34 116.12 0.0M
2022-08-03 105.50 113.50 104.62 112.94 0.0M
2022-08-02 108.50 115.60 106.90 114.66 0.0M
2022-08-01 108.90 110.52 104.90 108.56 0.0M
2022-07-29 107.78 108.64 105.70 108.60 0.0M
2022-07-28 104.98 107.88 103.26 106.78 0.0M
2022-07-27 101.82 105.80 101.02 105.24 0.0M
2022-07-26 102.48 103.62 100.00 100.92 0.0M
2022-07-25 102.28 103.20 99.27 102.32 0.0M
2022-07-22 105.48 107.20 100.74 101.62 0.0M
2022-07-21 106.20 107.20 102.94 105.46 0.0M
2022-07-20 101.68 106.76 100.00 105.82 0.0M
2022-07-19 97.29 100.22 95.83 99.72 0.0M
2022-07-18 95.49 100.28 94.52 95.96 0.0M
2022-07-15 91.79 94.54 90.49 94.53 0.0M
2022-07-14 94.83 95.28 90.38 91.07 0.0M
2022-07-13 96.99 98.09 91.63 95.30 0.0M
2022-07-12 93.83 97.17 93.00 95.65 0.0M
2022-07-11 95.49 95.85 93.07 94.50 0.0M
2022-07-08 94.79 96.46 91.96 95.64 0.0M
2022-07-07 91.47 95.97 91.00 95.97 0.0M
2022-07-06 93.29 94.26 90.50 91.45 0.0M
2022-07-05 86.59 93.49 84.75 93.09 0.0M
2022-07-04 88.50 89.29 85.53 87.72 0.0M
2022-07-01 84.40 87.69 83.51 87.47 0.0M
2022-06-30 89.75 89.75 83.20 84.84 0.0M
2022-06-29 93.37 93.44 88.12 89.97 0.0M
2022-06-28 96.63 99.85 92.50 92.80 0.0M
2022-06-27 98.50 99.93 94.07 95.76 0.0M
2022-06-24 90.96 98.57 90.93 98.03 0.0M
2022-06-23 94.34 96.75 88.51 90.83 0.0M
2022-06-22 97.25 97.25 93.15 94.58 0.0M
2022-06-21 96.03 99.11 96.03 97.36 0.0M
2022-06-20 96.08 96.62 94.94 96.08 0.0M
2022-06-17 90.01 95.92 89.00 94.48 0.0M
2022-06-16 96.97 98.31 87.49 88.29 0.0M
2022-06-15 95.64 99.06 94.57 97.22 0.0M
2022-06-14 97.01 97.19 93.55 94.99 0.0M
2022-06-13 102.20 102.20 94.64 95.21 0.0M
2022-06-10 108.88 110.04 103.08 103.78 0.0M
2022-06-09 115.48 116.08 109.00 109.26 0.0M
2022-06-08 114.74 116.58 113.98 115.10 0.0M
2022-06-07 114.98 115.60 111.50 114.84 0.0M
2022-06-06 112.38 115.20 111.86 113.06 0.0M
2022-06-03 113.40 114.16 109.50 111.94 0.0M
2022-06-02 109.02 114.38 109.00 112.88 0.0M
2022-06-01 114.50 114.50 108.00 110.14 0.0M
2022-05-31 113.98 116.02 109.48 112.44 0.0M
2022-05-30 113.54 117.00 112.96 115.98 0.0M
2022-05-27 106.38 112.36 105.84 111.54 0.0M
2022-05-26 103.06 107.62 102.50 107.62 0.0M
2022-05-25 100.56 104.54 98.07 103.98 0.0M
2022-05-24 104.04 104.36 97.00 98.85 0.0M
2022-05-23 108.38 109.30 104.30 105.74 0.0M
2022-05-20 109.18 111.26 103.08 106.78 0.0M
2022-05-19 103.38 109.82 100.06 107.88 0.0M
2022-05-18 112.36 112.36 103.08 103.40 0.0M
2022-05-17 110.44 113.82 109.00 111.60 0.0M
2022-05-16 117.50 118.88 108.94 109.76 0.0M
2022-05-13 116.00 118.84 112.98 116.56 0.0M
2022-05-12 109.02 115.16 107.08 111.88 0.0M
2022-05-11 109.72 116.78 106.52 110.34 0.0M
2022-05-10 113.92 118.50 107.96 110.38 0.0M
2022-05-09 128.12 128.78 112.56 113.44 0.0M
2022-05-06 135.94 136.74 126.20 129.06 0.0M
2022-05-05 147.04 147.74 134.20 135.68 0.0M
2022-05-04 145.90 150.00 138.32 147.00 0.0M
2022-05-03 145.94 147.44 134.52 137.94 0.0M
2022-05-02 147.32 147.50 140.04 145.18 0.0M
2022-04-29 149.54 155.08 145.00 145.08 0.0M
2022-04-28 147.22 153.54 146.84 151.68 0.0M
2022-04-27 144.74 147.68 142.88 144.38 0.0M
2022-04-26 148.04 148.70 143.56 144.12 0.0M
2022-04-25 143.70 148.56 142.06 148.08 0.0M
2022-04-22 145.98 148.68 143.70 144.78 0.0M
2022-04-21 152.00 155.90 145.00 145.80 0.0M
2022-04-20 156.88 159.84 151.50 151.50 0.0M
2022-04-19 155.60 158.56 152.80 157.08 0.0M
2022-04-14 158.00 161.50 156.20 158.14 0.0M
2022-04-13 148.38 158.52 148.00 157.80 0.0M
2022-04-12 147.44 152.76 146.44 147.56 0.0M
2022-04-11 148.70 149.44 144.60 147.28 0.0M
2022-04-08 152.76 154.20 147.76 149.80 0.0M
2022-04-07 150.72 153.70 149.00 153.00 0.0M
2022-04-06 157.42 157.58 148.74 151.74 0.0M
2022-04-05 161.98 163.00 155.82 156.96 0.0M
2022-04-04 156.42 161.02 155.78 161.02 0.0M
2022-04-01 155.76 160.66 155.32 157.02 0.0M
2022-03-31 155.58 158.50 154.20 155.40 0.0M
2022-03-30 158.20 158.20 154.20 155.44 0.0M
2022-03-29 151.92 160.64 151.28 157.52 0.0M
2022-03-28 151.80 153.88 147.82 152.20 0.0M
2022-03-25 154.40 155.70 149.54 151.90 0.0M
2022-03-24 149.34 156.44 149.34 154.72 0.0M
2022-03-23 149.98 151.96 148.34 148.72 0.0M
2022-03-22 147.28 152.02 147.08 150.14 0.0M
2022-03-21 149.54 150.82 144.48 147.48 0.0M
2022-03-18 141.48 151.26 140.46 150.78 0.0M
2022-03-17 141.48 141.96 137.00 140.92 0.0M
2022-03-16 132.52 141.36 131.86 141.22 0.0M
2022-03-15 126.84 132.08 124.50 131.60 0.0M
2022-03-14 134.18 134.22 124.14 127.10 0.0M
2022-03-11 138.76 141.26 133.36 133.36 0.0M
2022-03-10 134.32 138.88 130.46 138.60 0.0M
2022-03-09 130.70 136.44 130.68 133.90 0.0M
2022-03-08 120.00 131.56 119.22 129.88 0.0M
2022-03-07 128.68 133.20 121.68 121.68 0.0M
2022-03-04 133.50 138.52 128.52 130.78 0.0M
2022-03-03 141.98 144.08 136.38 136.38 0.0M
2022-03-02 136.94 142.24 135.30 141.98 0.0M
2022-03-01 135.34 138.44 134.02 135.44 0.0M
2022-02-28 136.52 138.26 132.92 133.66 0.0M
2022-02-25 140.48 142.66 136.38 137.78 0.0M
2022-02-24 129.26 141.78 124.00 141.36 0.0M
2022-02-23 146.96 149.82 132.60 133.00 0.0M
2022-02-22 141.74 154.94 141.02 145.34 0.0M
2022-02-21 153.90 154.78 138.00 142.20 0.0M
2022-02-18 161.98 163.98 153.30 154.62 0.0M
2022-02-17 163.58 166.56 159.64 161.48 0.0M
2022-02-16 164.78 168.76 155.68 163.72 0.0M
2022-02-15 150.26 159.16 149.62 158.08 0.0M
2022-02-14 141.00 151.90 140.02 150.02 0.0M
2022-02-11 150.76 154.58 145.38 147.40 0.0M
2022-02-10 149.08 154.00 143.80 150.34 0.0M
2022-02-09 142.66 148.82 142.54 147.92 0.0M
2022-02-08 138.62 142.82 132.54 142.12 0.0M
2022-02-07 136.38 140.50 135.28 138.32 0.0M
2022-02-04 134.48 136.82 129.18 136.22 0.0M
2022-02-03 130.24 132.64 128.34 131.48 0.0M
2022-02-02 139.92 140.92 133.30 134.30 0.0M
2022-02-01 136.80 139.38 135.36 139.38 0.0M
2022-01-31 128.90 137.00 127.28 136.62 0.0M
2022-01-28 125.00 128.40 120.62 128.16 0.0M
2022-01-27 126.80 131.46 123.68 123.82 0.0M
2022-01-26 128.20 134.88 124.82 126.90 0.0M
2022-01-25 129.70 130.50 124.80 128.02 0.0M
2022-01-24 138.50 139.10 120.10 130.56 0.0M
2022-01-21 138.76 141.00 134.20 138.62 0.0M
2022-01-20 137.12 145.70 136.62 139.84 0.0M
2022-01-19 137.12 141.16 135.62 136.06 0.0M
2022-01-18 143.52 143.84 136.00 136.60 0.0M
2022-01-17 144.02 144.40 143.12 143.60 0.0M
2022-01-14 144.60 146.18 140.70 142.90 0.0M
2022-01-13 148.22 150.04 144.72 144.92 0.0M
2022-01-12 148.22 149.46 145.20 148.34 0.0M
2022-01-11 141.30 148.76 141.26 148.20 0.0M
2022-01-10 146.56 147.16 134.32 142.32 0.0M
2022-01-07 142.80 146.94 140.44 146.94 0.0M
2022-01-06 142.66 144.56 138.64 142.00 0.0M
2022-01-05 150.74 153.92 143.54 144.00 0.0M
2022-01-04 153.12 155.48 148.28 151.70 0.0M
2022-01-03 148.00 152.82 146.50 152.76 0.0M