Singapore markets close in 32 minutes

Lyft Inc (LY0.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
15.04-0.18 (-1.16%)
As of 09:31AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202415.0615.0615.0415.0415.04174
29 Apr 202415.1515.3315.1515.2115.21-
26 Apr 202414.7815.2714.7815.2715.27-
25 Apr 202414.7815.3014.7814.9514.95-
24 Apr 202415.4415.4615.1515.1515.15-
23 Apr 202415.5015.9815.4815.6915.69-
22 Apr 202415.0615.3915.0515.3915.39-
19 Apr 202415.3815.5415.3115.3115.31-
18 Apr 202416.1816.1816.0316.0316.03-
17 Apr 202417.0917.1216.3216.3216.32-
16 Apr 202416.7517.1716.5617.1717.17-
15 Apr 202417.4117.6517.1717.1717.17-
12 Apr 202418.0418.2017.5817.5817.58-
11 Apr 202416.9117.9216.9117.9217.92-
10 Apr 202416.9217.0716.8616.9516.95-
09 Apr 202416.2617.1616.2517.1617.16-
08 Apr 202415.9316.4915.9316.4916.49-
05 Apr 202416.0816.4816.0316.4816.48-
04 Apr 202416.7816.9016.7716.7716.77-
03 Apr 202417.0017.0716.9816.9816.98-
02 Apr 202417.7517.7617.0817.0817.08-
28 Mar 202417.6717.9717.6717.7717.77-
27 Mar 202418.0518.2517.5717.7217.72-
26 Mar 202417.9218.4017.9218.4018.40-
25 Mar 202418.4018.5618.2418.2418.24-
22 Mar 202418.8018.8318.4918.5018.50-
21 Mar 202417.6418.8617.6418.8618.86-
20 Mar 202416.5317.2316.5317.2217.22-
19 Mar 202416.2316.4416.1116.4416.44-
18 Mar 202415.7116.2715.6716.2716.27-
15 Mar 202416.1116.4315.9715.9715.97-
14 Mar 202416.5916.8716.4416.4516.45-
13 Mar 202416.0516.7416.0416.6516.65-
12 Mar 202416.2416.2816.1216.1216.12-
11 Mar 202416.6016.6916.3016.3016.30-
08 Mar 202416.2617.3716.2616.5516.55-
07 Mar 202416.5716.8916.5516.6616.66-
06 Mar 202415.4016.9515.4016.9516.95-
05 Mar 202415.4115.6815.4115.6815.68-
04 Mar 202414.8815.7614.8815.7615.76-
01 Mar 202414.5815.1214.4715.1215.12-
29 Feb 202414.2914.4914.2614.4314.43-
28 Feb 202415.1915.1914.6114.6114.61-
27 Feb 202414.5015.5614.5015.2815.28-
26 Feb 202414.5214.7114.5214.7114.71-
23 Feb 202414.5014.8214.3714.8214.82-
22 Feb 202415.1015.2514.7514.7514.75-
21 Feb 202415.2515.4115.1215.1415.14-
20 Feb 202416.3316.3315.1615.1615.16-
19 Feb 202416.5516.7516.3916.3916.39-
16 Feb 202417.7017.8117.1017.1017.10-
15 Feb 202415.1017.6715.1017.6717.67-
14 Feb 202412.9515.2412.9514.8014.80-
13 Feb 202411.4411.4411.2011.2711.27-
12 Feb 202411.9612.0411.6311.6311.63-
09 Feb 202411.7312.2111.7312.2112.21-
08 Feb 202411.4811.6711.4811.6711.67-
07 Feb 202412.1512.1611.6911.6911.69-
06 Feb 202411.6712.4211.6712.4212.42-
05 Feb 202411.6611.7611.6611.7611.76-
02 Feb 202411.8611.8611.7611.7611.76-
01 Feb 202411.5211.7311.5211.7011.70-
31 Jan 202411.4111.8211.4111.8211.82-
30 Jan 202411.9711.9711.6511.6511.65-
29 Jan 202411.4911.8311.4911.8311.83-
26 Jan 202411.3511.7011.3511.6411.64-
25 Jan 202411.2811.5411.2611.5411.54-
24 Jan 202411.6611.6911.5111.5211.52-
23 Jan 202411.6511.7511.6211.7511.75-
22 Jan 202411.5511.9511.5511.6111.61-
19 Jan 202411.6511.7311.3811.4611.46-
18 Jan 202411.5111.6711.5111.5111.51-
17 Jan 202411.3111.4911.2311.4911.49-
16 Jan 202411.7111.7111.5111.5111.51-
15 Jan 202411.6011.7411.6011.7411.74-
12 Jan 202411.9611.9911.7611.7611.76-
11 Jan 202411.7011.9311.7011.9311.93-
10 Jan 202412.2712.3012.1112.2112.21-
09 Jan 202412.2412.4512.2212.4212.42-
08 Jan 202411.5012.1611.5012.1612.16-
05 Jan 202411.7711.8311.6911.8011.80-
04 Jan 202412.0612.1111.9511.9511.95-
03 Jan 202412.4712.4712.1512.2912.29-
02 Jan 202413.4313.4912.8512.8512.85-
29 Dec 202313.5013.5513.2313.5513.55-
28 Dec 202313.6114.0913.5314.0914.09-
27 Dec 202313.7513.8813.7213.7713.77-
22 Dec 202313.9814.1113.9513.9513.95-
21 Dec 202313.7114.0213.7114.0214.02-
20 Dec 202313.6114.2413.5814.2414.24-
19 Dec 202313.7413.8113.6513.6513.65-
18 Dec 202314.1014.3814.0814.3814.38-
15 Dec 202313.7214.2013.7214.1714.17-
14 Dec 202313.4913.8313.4913.7713.77-
13 Dec 202312.8512.9812.8512.9512.95-
12 Dec 202313.1813.4913.0313.0313.03-
11 Dec 202312.1313.0012.1313.0013.00-
08 Dec 202311.3511.9511.3211.9511.95-
07 Dec 202311.1511.4111.1511.4111.41-
06 Dec 202311.2811.4711.2811.3211.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...