Singapore markets open in 2 minutes

Lyft, Inc. (LYFT.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
15.74-0.47 (-2.90%)
At close: 05:32PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.3516.3515.7415.7415.74-
06 May 202416.2416.2416.2116.2116.21-
03 May 202415.7816.3115.7816.3116.31-
02 May 202414.9115.2714.9115.2715.27-
30 Apr 202415.2415.2415.0715.0715.07-
29 Apr 202415.3815.3815.1215.1215.12-
26 Apr 202415.2115.2115.1915.1915.19-
25 Apr 202415.2215.3114.9014.9014.90565
24 Apr 202415.5915.5915.0115.0115.01-
23 Apr 202415.7415.8115.7415.8115.81-
22 Apr 202415.2815.3415.2815.3415.34-
19 Apr 202416.2716.2716.2716.2716.27-
18 Apr 202416.3016.3016.2716.2716.27-
17 Apr 202417.1917.1916.5616.5616.56-
16 Apr 202416.8217.2016.8217.2017.20-
15 Apr 202417.6617.6617.5917.5917.59-
12 Apr 202418.3118.3117.9117.9117.91-
11 Apr 202417.1217.9016.9417.9017.90539
10 Apr 202417.0317.0716.9417.0717.07153
09 Apr 202416.4516.8516.2716.8516.85150
08 Apr 202416.1916.5416.1916.5316.53721
05 Apr 202416.4416.4416.4416.4416.44-
04 Apr 202416.8716.9116.8716.9116.91-
03 Apr 202417.2617.2616.9016.9016.90-
02 Apr 202417.3717.3717.3717.3717.37-
28 Mar 202417.8217.8217.8217.8217.82-
27 Mar 202418.3118.3117.7317.7317.73-
26 Mar 202418.2018.4118.2018.4118.41-
25 Mar 202418.6518.6518.2218.2218.22-
22 Mar 202418.8718.8718.6218.6218.62-
21 Mar 202417.8218.8317.8218.8318.83-
20 Mar 202416.7217.2516.7217.2517.25-
19 Mar 202416.3916.3916.3616.3616.36-
18 Mar 202415.9216.0215.9216.0216.02-
15 Mar 202416.4916.4916.0816.0816.08-
14 Mar 202416.8216.8216.4016.4016.40-
13 Mar 202416.1616.7416.1616.7416.74-
12 Mar 202416.4016.4016.1416.1416.14-
11 Mar 202416.8816.8816.3416.3416.34-
08 Mar 202416.4316.8016.4316.8016.80-
07 Mar 202416.9116.9716.6316.6316.63172
06 Mar 202415.5416.8715.5416.8716.87-
05 Mar 202415.5915.5915.2615.2615.26-
04 Mar 202415.5515.7615.5515.7615.7650
01 Mar 202414.8115.1714.8115.1715.17-
29 Feb 202414.5814.5814.5814.5814.58-
28 Feb 202415.3215.3214.8214.8214.82-
27 Feb 202414.7315.8414.7315.8415.84-
26 Feb 202414.8814.8814.7714.7714.77-
23 Feb 202414.6814.6814.3714.3714.37-
22 Feb 202415.2215.2215.0215.0215.02-
21 Feb 202415.4615.4615.1015.1015.10-
20 Feb 202416.4516.4515.3615.3615.36-
19 Feb 202416.8716.8716.6616.6616.66-
16 Feb 202417.8217.8217.5317.5317.53-
15 Feb 202415.3017.0115.3017.0117.01-
14 Feb 202413.2014.9713.2014.9714.97-
13 Feb 202411.5911.5911.2711.2711.27-
12 Feb 202412.1212.1211.8611.8611.86-
09 Feb 202411.8211.9511.8211.9511.95-
08 Feb 202411.6311.6711.6311.6711.67-
07 Feb 202412.3512.3511.7511.7511.75-
06 Feb 202411.7912.4211.7912.4212.42-
05 Feb 202411.7311.8111.7311.8111.81430
02 Feb 202411.8911.8911.8511.8511.85-
01 Feb 202411.6811.6811.4511.4511.45-
31 Jan 202411.7111.7411.7111.7411.74-
30 Jan 202412.0712.0711.7411.7411.74-
29 Jan 202411.6111.7811.6111.7811.78-
26 Jan 202411.4711.6811.4711.6811.68-
25 Jan 202411.4011.6411.4011.6411.64150
24 Jan 202411.7411.7411.6111.6111.61-
23 Jan 202411.7711.7711.6411.6411.64-
22 Jan 202411.7411.8411.7411.8411.84-
19 Jan 202411.7711.7711.4611.4611.46-
18 Jan 202411.6811.6811.6511.6511.65-
17 Jan 202411.4111.6011.4111.6011.60-
16 Jan 202411.7611.7611.5011.5011.50-
15 Jan 202411.7311.8611.7311.8611.86-
12 Jan 202412.0812.0811.8811.8811.88-
11 Jan 202411.8211.8211.6811.6811.68-
10 Jan 202412.3612.3612.3012.3012.30-
09 Jan 202412.4012.4712.3312.4712.47721
08 Jan 202411.6312.0711.6312.0712.07-
05 Jan 202411.9111.9111.8311.8311.83-
04 Jan 202412.0912.0912.0912.0912.09-
03 Jan 202412.6112.6112.2712.2712.27-
02 Jan 202413.5713.5712.9612.9612.96-
29 Dec 202313.7613.7613.6913.6913.69-
28 Dec 202313.7513.8813.7513.8813.88-
27 Dec 202313.8613.8613.7613.7613.76-
22 Dec 202314.1314.1314.0914.0914.09-
21 Dec 202313.8713.9613.8713.9613.96-
20 Dec 202314.1414.1414.1414.1414.14-
19 Dec 202313.8813.8813.8813.8813.88-
18 Dec 202314.2314.2314.2114.2114.21-
15 Dec 202313.8714.2613.8714.2614.26-
14 Dec 202313.7413.7413.7413.7413.74-
13 Dec 202312.9913.0612.9913.0613.06-
12 Dec 202313.3613.4513.3613.4513.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...