Airbnb

ABNB
🏛️ germany →
104.86
Last Update: 2025-09-29
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
2023-12-29 124.00 124.46 122.14 123.84 0.0M
2023-12-28 122.42 123.92 120.54 123.40 0.0M
2023-12-27 126.54 126.54 122.64 122.74 0.0M
2023-12-22 129.40 129.40 127.30 128.22 0.0M
2023-12-21 129.86 131.06 127.32 129.08 0.0M
2023-12-20 132.00 133.86 128.48 128.86 0.0M
2023-12-19 134.14 135.16 133.50 134.24 0.0M
2023-12-18 134.22 135.76 132.00 135.28 0.0M
2023-12-15 133.36 136.00 133.36 134.20 0.0M
2023-12-14 131.80 136.20 130.80 133.80 0.0M
2023-12-13 130.02 134.00 129.20 132.50 0.0M
2023-12-12 130.00 130.60 127.74 130.04 0.0M
2023-12-11 129.62 134.32 127.68 132.92 0.0M
2023-12-08 129.06 131.36 128.28 130.64 0.0M
2023-12-07 126.22 130.48 125.24 129.50 0.0M
2023-12-06 124.70 128.20 123.74 126.00 0.0M
2023-12-05 123.02 125.40 120.92 124.60 0.0M
2023-12-04 123.76 126.20 122.52 123.50 0.0M
2023-12-01 116.30 124.30 115.20 124.04 0.0M
2023-11-30 115.16 116.84 115.04 116.06 0.0M
2023-11-29 115.00 118.00 114.24 115.30 0.0M
2023-11-28 118.44 118.44 114.80 115.86 0.0M
2023-11-27 116.48 118.30 115.74 117.82 0.0M
2023-11-24 118.08 118.72 116.86 116.86 0.0M
2023-11-23 116.68 119.86 116.68 118.12 0.0M
2023-11-22 115.36 119.52 115.36 118.54 0.0M
2023-11-21 118.02 118.34 114.34 115.82 0.0M
2023-11-20 115.76 119.36 115.76 118.36 0.0M
2023-11-17 115.70 117.44 114.26 117.18 0.0M
2023-11-16 119.00 119.50 115.76 115.76 0.0M
2023-11-15 116.82 121.10 116.16 118.64 0.0M
2023-11-14 110.80 116.48 110.76 116.48 0.0M
2023-11-13 110.00 111.86 109.58 111.06 0.0M
2023-11-10 108.10 110.86 106.04 110.22 0.0M
2023-11-09 108.94 111.68 108.24 108.24 0.0M
2023-11-08 113.30 113.96 108.56 109.62 0.0M
2023-11-07 109.20 113.98 109.20 113.38 0.0M
2023-11-06 113.50 115.28 109.34 109.98 0.0M
2023-11-03 109.90 115.00 108.54 113.98 0.0M
2023-11-02 109.98 114.22 107.30 108.32 0.0M
2023-11-01 112.66 113.50 107.34 110.08 0.0M
2023-10-31 110.66 112.86 108.92 112.76 0.0M
2023-10-30 109.36 111.76 108.28 110.10 0.0M
2023-10-27 109.22 111.36 107.20 107.94 0.0M
2023-10-26 111.72 112.90 109.00 109.42 0.0M
2023-10-25 114.64 115.20 112.16 112.52 0.0M
2023-10-24 112.72 116.00 112.72 115.28 0.0M
2023-10-23 109.72 114.76 108.52 113.14 0.0M
2023-10-20 112.98 113.26 109.58 109.72 0.0M
2023-10-19 115.36 116.68 112.76 112.76 0.0M
2023-10-18 118.00 119.34 115.48 116.08 0.0M
2023-10-17 118.02 119.56 116.18 118.80 0.0M
2023-10-16 117.16 120.16 117.16 119.10 0.0M
2023-10-13 119.14 121.94 117.58 117.96 0.0M
2023-10-12 121.98 123.34 118.72 119.54 0.0M
2023-10-11 124.60 124.72 121.42 122.50 0.0M
2023-10-10 121.60 125.10 119.94 124.28 0.0M
2023-10-09 118.46 120.74 115.80 120.74 0.0M
2023-10-06 118.80 119.82 116.34 119.40 0.0M
2023-10-05 121.46 121.46 115.74 118.22 0.0M
2023-10-04 121.82 123.52 119.50 121.76 0.0M
2023-10-03 129.72 129.72 122.44 122.76 0.0M
2023-10-02 129.68 131.98 129.14 129.44 0.0M
2023-09-29 128.54 132.86 128.54 129.64 0.0M
2023-09-28 127.08 130.56 126.16 129.10 0.0M
2023-09-27 126.14 127.16 125.32 127.12 0.0M
2023-09-26 125.24 126.20 124.32 124.52 0.0M
2023-09-25 123.60 126.60 122.74 126.38 0.0M
2023-09-22 124.04 126.02 123.70 124.32 0.0M
2023-09-21 128.82 129.10 124.24 124.64 0.0M
2023-09-20 132.12 133.34 129.48 129.48 0.0M
2023-09-19 132.78 133.88 130.88 132.70 0.0M
2023-09-18 134.18 135.18 132.30 134.46 0.0M
2023-09-15 134.94 136.40 133.70 134.40 0.0M
2023-09-14 134.22 136.78 132.64 136.38 0.0M
2023-09-13 136.50 138.10 133.80 135.64 0.0M
2023-09-12 136.30 140.62 136.30 137.86 0.0M
2023-09-11 135.42 137.80 133.96 136.88 0.0M
2023-09-08 134.28 137.00 132.74 136.16 0.0M
2023-09-07 132.42 134.80 129.52 134.12 0.0M
2023-09-06 133.02 133.02 130.98 132.58 0.0M
2023-09-05 129.14 134.22 128.96 133.04 0.0M
2023-09-04 128.54 131.80 127.44 130.68 0.0M
2023-09-01 122.02 123.40 121.34 123.38 0.0M
2023-08-31 120.06 121.92 119.84 121.40 0.0M
2023-08-30 121.24 122.32 119.00 119.66 0.0M
2023-08-29 116.36 122.14 116.08 121.42 0.0M
2023-08-28 116.02 117.58 115.58 116.72 0.0M
2023-08-25 116.44 116.74 115.02 116.66 0.0M
2023-08-24 118.16 119.28 115.74 116.28 0.0M
2023-08-23 117.02 118.96 117.02 118.28 0.0M
2023-08-22 113.76 117.02 113.20 117.02 0.0M
2023-08-21 114.32 116.34 113.34 113.88 0.0M
2023-08-18 117.02 117.92 113.64 115.04 0.0M
2023-08-17 117.86 119.08 116.98 117.94 0.0M
2023-08-16 118.62 119.64 117.00 118.62 0.0M
2023-08-15 121.70 122.42 118.92 119.10 0.0M
2023-08-14 121.50 123.00 119.18 122.16 0.0M
2023-08-11 123.16 124.60 120.08 122.10 0.0M
2023-08-10 125.36 127.34 123.80 123.80 0.0M
2023-08-09 126.48 128.20 125.30 125.60 0.0M
2023-08-08 130.62 130.62 125.22 127.68 0.0M
2023-08-07 127.14 130.80 125.94 130.02 0.0M
2023-08-04 128.52 131.44 124.80 128.10 0.0M
2023-08-03 132.12 133.66 127.74 128.78 0.0M
2023-08-02 134.64 134.72 129.32 132.44 0.0M
2023-08-01 138.22 138.72 134.98 135.48 0.0M
2023-07-31 138.48 140.02 137.78 138.26 0.0M
2023-07-28 134.96 140.00 134.96 139.06 0.0M
2023-07-27 135.22 139.20 134.90 134.94 0.0M
2023-07-26 133.56 135.28 132.92 134.98 0.0M
2023-07-25 132.72 136.50 132.72 134.28 0.0M
2023-07-24 133.50 134.90 130.20 133.30 0.0M
2023-07-21 131.00 134.52 130.36 133.80 0.0M
2023-07-20 129.48 131.34 128.08 130.68 0.0M
2023-07-19 130.00 131.58 128.56 130.10 0.0M
2023-07-18 127.94 131.20 127.50 130.82 0.0M
2023-07-17 127.02 131.16 126.94 129.32 0.0M
2023-07-14 124.06 127.60 124.06 127.56 0.0M
2023-07-13 122.30 125.42 121.92 124.76 0.0M
2023-07-12 124.48 126.40 121.78 122.68 0.0M
2023-07-11 119.96 125.26 117.50 125.04 0.0M
2023-07-10 117.82 121.50 117.82 119.74 0.0M
2023-07-07 116.94 119.92 116.94 119.22 0.0M
2023-07-06 121.62 121.62 116.02 117.62 0.0M
2023-07-05 120.82 122.20 120.16 122.20 0.0M
2023-07-04 120.96 121.94 120.30 121.32 0.0M
2023-07-03 118.20 122.94 117.54 121.84 0.0M
2023-06-30 115.38 119.64 115.38 117.64 0.0M
2023-06-29 117.02 118.00 113.68 114.88 0.0M
2023-06-28 116.50 120.98 114.48 116.74 0.0M
2023-06-27 112.52 116.54 112.52 116.52 0.0M
2023-06-26 114.02 116.00 112.56 113.00 0.0M
2023-06-23 117.40 117.70 114.44 114.62 0.0M
2023-06-22 114.86 117.28 113.12 116.52 0.0M
2023-06-21 115.12 117.84 113.86 116.18 0.0M
2023-06-20 117.26 117.72 114.50 116.04 0.0M
2023-06-19 117.84 117.84 115.36 116.58 0.0M
2023-06-16 116.24 117.78 115.70 117.50 0.0M
2023-06-15 115.00 117.08 112.42 117.08 0.0M
2023-06-14 115.16 116.48 113.82 115.24 0.0M
2023-06-13 115.02 117.08 114.46 115.60 0.0M
2023-06-12 109.98 116.18 109.12 115.72 0.0M
2023-06-09 107.50 113.98 106.40 109.60 0.0M
2023-06-08 106.22 107.76 105.78 107.50 0.0M
2023-06-07 109.20 110.98 108.64 109.44 0.0M
2023-06-06 107.28 111.44 107.22 109.80 0.0M
2023-06-05 108.92 108.92 105.18 107.74 0.0M
2023-06-02 104.18 110.24 103.28 110.16 0.0M
2023-06-01 102.66 105.46 101.72 104.08 0.0M
2023-05-31 99.51 102.62 97.79 102.62 0.0M
2023-05-30 100.18 101.28 98.74 99.68 0.0M
2023-05-29 100.18 101.72 99.00 100.50 0.0M
2023-05-26 97.55 100.36 96.12 99.70 0.0M
2023-05-25 97.75 99.55 96.13 97.57 0.0M
2023-05-24 98.99 98.99 96.58 98.42 0.0M
2023-05-23 101.38 102.64 98.06 98.73 0.0M
2023-05-22 99.49 102.40 98.00 101.36 0.0M
2023-05-19 104.52 104.78 98.75 99.31 0.0M
2023-05-18 99.31 103.86 99.31 103.36 0.0M
2023-05-17 97.59 101.08 97.42 100.10 0.0M
2023-05-16 96.42 98.92 96.33 96.86 0.0M
2023-05-15 97.06 98.00 95.50 97.25 0.0M
2023-05-12 102.38 102.90 96.23 97.03 0.0M
2023-05-11 103.30 104.88 101.72 101.86 0.0M
2023-05-10 102.66 105.28 98.01 103.08 0.0M
2023-05-09 115.48 117.42 114.00 116.06 0.0M
2023-05-08 109.04 115.66 107.98 114.34 0.0M
2023-05-05 107.60 109.46 106.34 109.06 0.0M
2023-05-04 106.40 108.04 105.32 107.10 0.0M
2023-05-03 110.08 110.12 107.08 107.34 0.0M
2023-05-02 109.88 110.66 107.68 109.68 0.0M
2023-04-28 105.06 109.16 103.00 108.54 0.0M
2023-04-27 102.64 104.96 102.62 104.96 0.0M
2023-04-26 103.00 103.88 102.34 102.84 0.0M
2023-04-25 104.38 105.20 102.76 102.76 0.0M
2023-04-24 104.48 105.50 103.04 105.12 0.0M
2023-04-21 107.12 108.40 102.32 104.76 0.0M
2023-04-20 108.26 109.30 107.64 107.64 0.0M
2023-04-19 108.00 109.92 107.56 109.82 0.0M
2023-04-18 106.18 110.52 102.86 108.32 0.0M
2023-04-17 105.06 106.18 104.02 105.90 0.0M
2023-04-14 103.26 104.42 102.04 104.04 0.0M
2023-04-13 102.72 103.28 101.80 102.96 0.0M
2023-04-12 104.80 105.40 101.54 101.84 0.0M
2023-04-11 102.38 105.22 102.34 104.54 0.0M
2023-04-06 106.04 106.04 98.66 100.66 0.0M
2023-04-05 107.70 110.10 102.46 106.04 0.0M
2023-04-04 111.72 112.80 107.98 108.06 0.0M
2023-04-03 114.58 115.76 110.28 111.54 0.0M
2023-03-31 111.88 115.80 111.66 114.30 0.0M
2023-03-30 109.52 112.36 109.22 112.36 0.0M
2023-03-29 107.92 109.80 107.92 109.76 0.0M
2023-03-28 109.22 109.22 107.30 107.34 0.0M
2023-03-27 108.60 110.60 106.58 110.04 0.0M
2023-03-24 112.24 112.32 107.70 108.30 0.0M
2023-03-23 111.96 114.42 109.08 111.80 0.0M
2023-03-22 115.00 115.16 110.98 111.80 0.0M
2023-03-21 110.28 115.44 110.04 114.46 0.0M
2023-03-20 110.30 111.18 109.00 110.74 0.0M
2023-03-17 112.82 113.64 109.34 110.62 0.0M
2023-03-16 108.16 113.54 106.28 113.54 0.0M
2023-03-15 110.50 111.50 105.64 107.42 0.0M
2023-03-14 109.02 110.80 107.40 108.10 0.0M
2023-03-13 112.00 114.98 106.20 108.48 0.0M
2023-03-10 112.00 114.16 108.66 111.20 0.0M
2023-03-09 118.86 119.02 113.36 113.36 0.0M
2023-03-08 119.98 121.48 118.40 118.72 0.0M
2023-03-07 118.88 122.68 118.26 120.44 0.0M
2023-03-06 119.74 121.18 117.72 117.90 0.0M
2023-03-03 114.48 118.54 114.34 118.22 0.0M
2023-03-02 113.72 116.34 111.82 115.46 0.0M
2023-03-01 115.62 117.24 113.02 113.36 0.0M
2023-02-28 116.36 119.38 114.52 116.32 0.0M
2023-02-27 115.70 118.00 115.66 116.72 0.0M
2023-02-24 117.38 119.08 114.02 115.90 0.0M
2023-02-23 121.44 122.48 115.32 118.34 0.0M
2023-02-22 120.64 121.74 117.14 119.84 0.0M
2023-02-21 123.02 125.26 120.36 121.04 0.0M
2023-02-20 124.08 124.58 122.84 124.08 0.0M
2023-02-17 129.98 130.64 122.52 123.14 0.0M
2023-02-16 127.84 135.34 125.68 130.32 0.0M
2023-02-15 123.02 129.78 120.88 128.10 0.0M
2023-02-14 109.10 112.94 107.46 112.94 0.0M
2023-02-13 102.02 108.82 101.62 108.52 0.0M
2023-02-10 106.36 107.46 99.86 101.14 0.0M
2023-02-09 109.34 110.42 106.86 107.02 0.0M
2023-02-08 111.02 111.82 107.86 108.56 0.0M
2023-02-07 111.30 112.00 108.10 111.56 0.0M
2023-02-06 110.14 111.00 107.50 110.00 0.0M
2023-02-03 108.28 111.72 105.84 110.16 0.0M
2023-02-02 104.32 109.68 103.88 108.40 0.0M
2023-02-01 102.48 104.50 100.82 103.86 0.0M
2023-01-31 101.48 102.42 99.66 102.00 0.0M
2023-01-30 107.00 107.18 100.84 100.94 0.0M
2023-01-27 100.44 107.50 98.21 107.18 0.0M
2023-01-26 95.84 100.28 94.14 100.22 0.0M
2023-01-25 95.53 96.06 91.79 95.58 0.0M
2023-01-24 97.10 97.77 95.30 96.35 0.0M
2023-01-23 94.49 96.94 92.71 96.77 0.0M
2023-01-20 92.31 93.74 91.00 93.03 0.0M
2023-01-19 93.60 93.60 90.40 91.85 0.0M
2023-01-18 94.50 95.55 92.62 93.57 0.0M
2023-01-17 92.70 94.85 91.17 93.88 0.0M
2023-01-16 93.29 93.29 91.87 93.19 0.0M
2023-01-13 90.99 92.99 88.83 92.81 0.0M
2023-01-12 88.50 91.22 87.12 91.14 0.0M
2023-01-11 82.89 88.28 82.01 88.02 0.0M
2023-01-10 82.75 83.36 81.00 81.91 0.0M
2023-01-09 83.80 85.66 82.97 83.06 0.0M
2023-01-06 84.10 84.75 81.10 83.20 0.0M
2023-01-05 83.79 84.01 82.45 83.41 0.0M
2023-01-04 80.31 83.71 80.20 83.46 0.0M
2023-01-03 81.29 83.08 80.16 80.57 0.0M
2023-01-02 79.81 83.99 79.69 82.05 0.0M