Singapore markets open in 4 hours 29 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,393.62 +1,725.66 (+2.55%) CMC Crypto 200
1,452.27 -15.66 (-1.07%)
Lyft, Inc. (LY0.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 14.45 | 14.60 | 14.35 | 14.60 | 14.60 | 395 |
| 31 May 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 30 May 2024 | 14.72 | 14.79 | 14.55 | 14.66 | 14.66 | 93 |
| 29 May 2024 | 14.63 | 14.66 | 14.63 | 14.66 | 14.66 | 67 |
| 28 May 2024 | 14.58 | 14.59 | 14.40 | 14.40 | 14.40 | 1,064 |
| 27 May 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 24 May 2024 | 14.35 | 14.54 | 14.35 | 14.46 | 14.46 | 1,393 |
| 23 May 2024 | 15.03 | 15.03 | 14.58 | 14.75 | 14.75 | 186 |
| 22 May 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 21 May 2024 | 14.83 | 14.83 | 14.70 | 14.76 | 14.76 | 33 |
| 20 May 2024 | 15.36 | 15.50 | 15.03 | 15.03 | 15.03 | 4,643 |
| 17 May 2024 | 15.56 | 15.56 | 15.41 | 15.41 | 15.41 | 5 |
| 16 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 15 May 2024 | 15.71 | 15.71 | 15.38 | 15.52 | 15.52 | 202 |
| 14 May 2024 | 15.67 | 15.90 | 15.67 | 15.69 | 15.69 | 2,335 |
| 13 May 2024 | 15.90 | 15.90 | 15.69 | 15.70 | 15.70 | 2,095 |
| 10 May 2024 | 16.10 | 16.11 | 15.80 | 15.93 | 15.93 | 271 |
| 09 May 2024 | 16.55 | 16.56 | 16.14 | 16.14 | 16.14 | 131 |
| 08 May 2024 | 16.44 | 16.79 | 16.12 | 16.79 | 16.79 | 11,072 |
| 07 May 2024 | 16.17 | 16.18 | 15.74 | 15.74 | 15.74 | 2,687 |
| 06 May 2024 | 16.30 | 16.30 | 16.05 | 16.30 | 16.30 | 28 |
| 03 May 2024 | 15.77 | 16.28 | 15.71 | 16.28 | 16.28 | 485 |
| 02 May 2024 | 15.22 | 15.31 | 15.22 | 15.31 | 15.31 | 90 |
| 30 Apr 2024 | 15.17 | 15.17 | 15.10 | 15.10 | 15.10 | 10 |
| 29 Apr 2024 | 15.34 | 15.34 | 15.10 | 15.10 | 15.10 | 351 |
| 26 Apr 2024 | 15.12 | 15.28 | 15.07 | 15.20 | 15.20 | 1,092 |
| 25 Apr 2024 | 15.25 | 15.30 | 14.90 | 14.90 | 14.90 | 4,422 |
| 24 Apr 2024 | 15.49 | 15.49 | 15.02 | 15.02 | 15.02 | 114 |
| 23 Apr 2024 | 15.74 | 15.78 | 15.74 | 15.78 | 15.78 | 2 |
| 22 Apr 2024 | 15.38 | 15.43 | 15.16 | 15.30 | 15.30 | 4,164 |
| 19 Apr 2024 | 15.69 | 15.69 | 15.53 | 15.53 | 15.53 | 252 |
| 18 Apr 2024 | 16.34 | 16.34 | 16.32 | 16.32 | 16.32 | 1 |
| 17 Apr 2024 | 17.23 | 17.29 | 16.58 | 16.58 | 16.58 | 2,145 |
| 16 Apr 2024 | 16.94 | 17.22 | 16.87 | 17.22 | 17.22 | 116 |
| 15 Apr 2024 | 17.77 | 17.90 | 17.53 | 17.60 | 17.60 | 2,678 |
| 12 Apr 2024 | 18.44 | 18.44 | 17.90 | 17.90 | 17.90 | 35 |
| 11 Apr 2024 | 17.10 | 18.00 | 17.10 | 17.82 | 17.82 | 5,786 |
| 10 Apr 2024 | 17.06 | 17.08 | 16.65 | 17.08 | 17.08 | 3,180 |
| 09 Apr 2024 | 16.35 | 16.83 | 16.32 | 16.83 | 16.83 | 852 |
| 08 Apr 2024 | 16.13 | 16.70 | 16.09 | 16.51 | 16.51 | 9,428 |
| 05 Apr 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 04 Apr 2024 | 16.92 | 16.92 | 16.89 | 16.92 | 16.92 | 941 |
| 03 Apr 2024 | 17.10 | 17.10 | 16.68 | 16.89 | 16.89 | 127 |
| 02 Apr 2024 | 17.38 | 17.38 | 17.31 | 17.31 | 17.31 | 49 |
| 28 Mar 2024 | 18.08 | 18.08 | 17.80 | 17.80 | 17.80 | 90 |
| 27 Mar 2024 | 18.40 | 18.42 | 17.73 | 17.73 | 17.73 | 1,006 |
| 26 Mar 2024 | 18.33 | 18.66 | 18.33 | 18.41 | 18.41 | 76 |
| 25 Mar 2024 | 18.70 | 18.70 | 18.19 | 18.21 | 18.21 | 555 |
| 22 Mar 2024 | 18.94 | 18.94 | 18.40 | 18.59 | 18.59 | 1,355 |
| 21 Mar 2024 | 17.74 | 18.71 | 17.74 | 18.66 | 18.66 | 2,029 |
| 20 Mar 2024 | 16.79 | 17.19 | 16.79 | 17.19 | 17.19 | 120 |
| 19 Mar 2024 | 16.56 | 16.56 | 16.26 | 16.36 | 16.36 | 94 |
| 18 Mar 2024 | 15.83 | 16.07 | 15.83 | 16.07 | 16.07 | 6 |
| 15 Mar 2024 | 16.33 | 16.33 | 16.01 | 16.06 | 16.06 | 522 |
| 14 Mar 2024 | 16.73 | 17.20 | 16.36 | 16.37 | 16.37 | 7,112 |
| 13 Mar 2024 | 16.13 | 16.81 | 16.06 | 16.73 | 16.73 | 12,080 |
| 12 Mar 2024 | 16.14 | 16.40 | 16.12 | 16.16 | 16.16 | 7 |
| 11 Mar 2024 | 16.88 | 16.88 | 16.33 | 16.33 | 16.33 | 17 |
| 08 Mar 2024 | 16.39 | 17.21 | 16.38 | 16.99 | 16.99 | 1,439 |
| 07 Mar 2024 | 16.88 | 17.08 | 16.51 | 16.60 | 16.60 | 7,213 |
| 06 Mar 2024 | 15.50 | 16.25 | 15.45 | 16.25 | 16.25 | 4,322 |
| 05 Mar 2024 | 15.62 | 15.95 | 15.23 | 15.28 | 15.28 | 3,302 |
| 04 Mar 2024 | 15.51 | 16.25 | 15.46 | 15.71 | 15.71 | 17,479 |
| 01 Mar 2024 | 14.76 | 15.16 | 14.55 | 15.16 | 15.16 | 6,073 |
| 29 Feb 2024 | 14.41 | 14.71 | 14.41 | 14.48 | 14.48 | 12,178 |
| 28 Feb 2024 | 15.25 | 15.34 | 14.80 | 14.80 | 14.80 | 2,251 |
| 27 Feb 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15 |
| 26 Feb 2024 | 14.82 | 14.90 | 14.78 | 14.78 | 14.78 | 4,960 |
| 23 Feb 2024 | 14.72 | 14.76 | 14.41 | 14.41 | 14.41 | 204 |
| 22 Feb 2024 | 15.32 | 15.32 | 14.90 | 14.99 | 14.99 | 1,263 |
| 21 Feb 2024 | 15.57 | 15.57 | 15.06 | 15.06 | 15.06 | 501 |
| 20 Feb 2024 | 16.33 | 16.58 | 15.37 | 15.37 | 15.37 | 2,286 |
| 19 Feb 2024 | 17.05 | 17.07 | 16.63 | 16.63 | 16.63 | 739 |
| 16 Feb 2024 | 18.03 | 18.46 | 17.38 | 17.54 | 17.54 | 6,362 |
| 15 Feb 2024 | 15.34 | 16.98 | 15.17 | 16.98 | 16.98 | 8,953 |
| 14 Feb 2024 | 13.30 | 15.51 | 13.11 | 14.98 | 14.98 | 55,388 |
| 13 Feb 2024 | 11.54 | 11.54 | 11.19 | 11.27 | 11.27 | 214 |
| 12 Feb 2024 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | 958 |
| 09 Feb 2024 | 11.84 | 11.98 | 11.76 | 11.97 | 11.97 | 2,531 |
| 08 Feb 2024 | 11.54 | 11.69 | 11.52 | 11.69 | 11.69 | 3,269 |
| 07 Feb 2024 | 12.22 | 12.22 | 11.72 | 11.73 | 11.73 | 856 |
| 06 Feb 2024 | 11.83 | 11.84 | 11.72 | 11.84 | 11.84 | 94 |
| 05 Feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 02 Feb 2024 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 3 |
| 01 Feb 2024 | 11.75 | 11.75 | 11.51 | 11.51 | 11.51 | 1,092 |
| 31 Jan 2024 | 11.66 | 11.77 | 11.52 | 11.72 | 11.72 | 3,078 |
| 30 Jan 2024 | 12.01 | 12.01 | 11.73 | 11.73 | 11.73 | 190 |
| 29 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 26 Jan 2024 | 11.58 | 11.69 | 11.56 | 11.69 | 11.69 | 190 |
| 25 Jan 2024 | 11.37 | 11.67 | 11.37 | 11.67 | 11.67 | 624 |
| 24 Jan 2024 | 11.74 | 11.74 | 11.62 | 11.62 | 11.62 | 428 |
| 23 Jan 2024 | 11.79 | 11.79 | 11.62 | 11.62 | 11.62 | 829 |
| 22 Jan 2024 | 11.70 | 12.08 | 11.70 | 11.84 | 11.84 | 2,167 |
| 19 Jan 2024 | 11.74 | 11.74 | 11.43 | 11.43 | 11.43 | 2 |
| 18 Jan 2024 | 11.75 | 11.90 | 11.63 | 11.67 | 11.67 | 101 |
| 17 Jan 2024 | 11.48 | 11.63 | 11.27 | 11.63 | 11.63 | 2,515 |
| 16 Jan 2024 | 11.72 | 11.72 | 11.48 | 11.49 | 11.49 | 462 |
| 15 Jan 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.86 | 40 |
| 12 Jan 2024 | 12.09 | 12.10 | 11.86 | 11.86 | 11.86 | 39 |
| 11 Jan 2024 | 11.99 | 11.99 | 11.70 | 11.70 | 11.70 | 1,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.