Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,325.58 -0.70 (-0.02%) Nikkei
39,750.50 +577.35 (+1.47%) Hang Seng
18,069.11 -3.79 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,824.81 +613.15 (+1.00%) CMC Crypto 200
1,284.29 +35.16 (+2.81%)
Sirius XM Holdings Inc. (SIRI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.5190 | 2.5190 | 2.4610 | 2.4610 | 2.4610 | - |
| 24 Jun 2024 | 2.7360 | 2.7360 | 2.5210 | 2.5210 | 2.5210 | - |
| 21 Jun 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 20 Jun 2024 | 2.6050 | 2.6180 | 2.6050 | 2.6180 | 2.6180 | - |
| 19 Jun 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
| 18 Jun 2024 | 2.4880 | 2.5380 | 2.4880 | 2.5380 | 2.5380 | - |
| 17 Jun 2024 | 2.4600 | 2.4820 | 2.4600 | 2.4670 | 2.4670 | 185 |
| 14 Jun 2024 | 2.3160 | 2.3700 | 2.3160 | 2.3700 | 2.3700 | 4,706 |
| 13 Jun 2024 | 2.4390 | 2.4390 | 2.3190 | 2.3190 | 2.3190 | - |
| 12 Jun 2024 | 2.3880 | 2.4540 | 2.3880 | 2.4540 | 2.4540 | - |
| 11 Jun 2024 | 2.3680 | 2.3910 | 2.3680 | 2.3910 | 2.3910 | - |
| 10 Jun 2024 | 2.3710 | 2.3710 | 2.3510 | 2.3510 | 2.3510 | - |
| 07 Jun 2024 | 2.3930 | 2.3930 | 2.3570 | 2.3570 | 2.3570 | - |
| 06 Jun 2024 | 2.3670 | 2.3750 | 2.3670 | 2.3750 | 2.3750 | - |
| 05 Jun 2024 | 2.4200 | 2.4200 | 2.3610 | 2.3610 | 2.3610 | - |
| 04 Jun 2024 | 2.5360 | 2.5360 | 2.4590 | 2.4590 | 2.4590 | - |
| 03 Jun 2024 | 2.6530 | 2.6530 | 2.5670 | 2.5670 | 2.5670 | - |
| 31 May 2024 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | 2.6780 | - |
| 30 May 2024 | 2.5150 | 2.5310 | 2.5150 | 2.5310 | 2.5310 | - |
| 29 May 2024 | 2.5430 | 2.5470 | 2.5430 | 2.5470 | 2.5470 | - |
| 28 May 2024 | 2.5540 | 2.5540 | 2.5420 | 2.5420 | 2.5420 | - |
| 27 May 2024 | 2.5370 | 2.5370 | 2.5360 | 2.5360 | 2.5360 | - |
| 24 May 2024 | 2.5250 | 2.5250 | 2.5110 | 2.5110 | 2.5110 | - |
| 23 May 2024 | 2.5880 | 2.5880 | 2.5450 | 2.5450 | 2.5450 | - |
| 22 May 2024 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | 2.6080 | - |
| 21 May 2024 | 2.7570 | 2.7570 | 2.7260 | 2.7260 | 2.7260 | - |
| 20 May 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| 17 May 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 16 May 2024 | 2.8120 | 2.8120 | 2.7830 | 2.7830 | 2.7830 | - |
| 15 May 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 14 May 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 13 May 2024 | 2.8150 | 2.8680 | 2.8150 | 2.8680 | 2.8680 | - |
| 10 May 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
| 09 May 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 09 May 2024 | 0.0266 Dividend | |||||
| 08 May 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8714 | - |
| 07 May 2024 | 2.9460 | 2.9650 | 2.9460 | 2.9650 | 2.9378 | - |
| 06 May 2024 | 2.9150 | 2.9240 | 2.9150 | 2.9240 | 2.8972 | - |
| 03 May 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8466 | - |
| 02 May 2024 | 2.8390 | 2.8470 | 2.8390 | 2.8470 | 2.8209 | - |
| 30 Apr 2024 | 3.0120 | 3.0320 | 2.8390 | 2.8390 | 2.8129 | 1,313 |
| 29 Apr 2024 | 2.8310 | 2.9620 | 2.8310 | 2.9620 | 2.9348 | - |
| 26 Apr 2024 | 2.8200 | 2.8200 | 2.8140 | 2.8140 | 2.7882 | - |
| 25 Apr 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.7783 | - |
| 24 Apr 2024 | 3.0160 | 3.0580 | 2.9330 | 2.9330 | 2.9061 | 2,778 |
| 23 Apr 2024 | 2.9390 | 2.9950 | 2.9390 | 2.9950 | 2.9675 | 475 |
| 22 Apr 2024 | 2.9140 | 2.9170 | 2.9140 | 2.9170 | 2.8902 | - |
| 19 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 18 Apr 2024 | 2.9220 | 2.9220 | 2.8930 | 2.8930 | 2.8664 | - |
| 17 Apr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9289 | - |
| 16 Apr 2024 | 3.0060 | 3.0060 | 2.9510 | 2.9510 | 2.9239 | - |
| 15 Apr 2024 | 3.0430 | 3.0430 | 3.0320 | 3.0320 | 3.0042 | - |
| 12 Apr 2024 | 3.0590 | 3.0590 | 3.0590 | 3.0590 | 3.0309 | - |
| 11 Apr 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.0963 | - |
| 10 Apr 2024 | 3.1880 | 3.1880 | 3.0950 | 3.0950 | 3.0666 | 2,778 |
| 09 Apr 2024 | 3.1160 | 3.1550 | 3.1160 | 3.1550 | 3.1260 | - |
| 08 Apr 2024 | 3.2340 | 3.2340 | 3.1790 | 3.1790 | 3.1498 | - |
| 05 Apr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2063 | - |
| 04 Apr 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.2965 | - |
| 03 Apr 2024 | 3.4430 | 3.4430 | 3.3660 | 3.3660 | 3.3351 | - |
| 02 Apr 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4193 | - |
| 28 Mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.5739 | - |
| 27 Mar 2024 | 3.6170 | 3.6170 | 3.6000 | 3.6000 | 3.5670 | - |
| 26 Mar 2024 | 3.5860 | 3.5980 | 3.5860 | 3.5980 | 3.5650 | - |
| 25 Mar 2024 | 3.6060 | 3.6060 | 3.5850 | 3.5850 | 3.5521 | - |
| 22 Mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.5808 | - |
| 21 Mar 2024 | 3.5450 | 3.5960 | 3.5450 | 3.5960 | 3.5630 | - |
| 20 Mar 2024 | 3.6710 | 3.6710 | 3.5700 | 3.5700 | 3.5372 | - |
| 19 Mar 2024 | 3.7130 | 3.7130 | 3.6700 | 3.6700 | 3.6363 | - |
| 18 Mar 2024 | 3.7280 | 3.7310 | 3.7280 | 3.7310 | 3.6968 | - |
| 15 Mar 2024 | 3.7540 | 3.7540 | 3.7240 | 3.7240 | 3.6898 | - |
| 14 Mar 2024 | 3.7890 | 3.7890 | 3.7230 | 3.7230 | 3.6888 | - |
| 13 Mar 2024 | 3.7330 | 3.8150 | 3.7330 | 3.8150 | 3.7800 | - |
| 12 Mar 2024 | 3.8420 | 3.8420 | 3.6960 | 3.6960 | 3.6621 | - |
| 11 Mar 2024 | 3.8040 | 3.8040 | 3.7930 | 3.7930 | 3.7582 | - |
| 08 Mar 2024 | 3.8170 | 3.8430 | 3.8170 | 3.8430 | 3.8077 | - |
| 07 Mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8196 | - |
| 06 Mar 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.7740 | - |
| 05 Mar 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.7978 | - |
| 04 Mar 2024 | 3.9470 | 3.9780 | 3.9000 | 3.9000 | 3.8642 | 1,000 |
| 01 Mar 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9494 | - |
| 29 Feb 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9732 | - |
| 28 Feb 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.1842 | - |
| 27 Feb 2024 | 4.3550 | 4.3550 | 4.3540 | 4.3540 | 4.3140 | - |
| 26 Feb 2024 | 4.3820 | 4.3830 | 4.3820 | 4.3830 | 4.3428 | - |
| 23 Feb 2024 | 4.3720 | 4.3720 | 4.3660 | 4.3660 | 4.3259 | - |
| 22 Feb 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.2734 | - |
| 21 Feb 2024 | 4.3830 | 4.4110 | 4.3600 | 4.3600 | 4.3200 | 8 |
| 20 Feb 2024 | 4.5000 | 4.5000 | 4.4230 | 4.4230 | 4.3824 | - |
| 19 Feb 2024 | 4.4740 | 4.5290 | 4.4740 | 4.5290 | 4.4874 | - |
| 16 Feb 2024 | 4.4640 | 4.5070 | 4.4640 | 4.5070 | 4.4656 | - |
| 15 Feb 2024 | 4.6110 | 4.6110 | 4.4680 | 4.4680 | 4.4270 | - |
| 14 Feb 2024 | 4.4690 | 4.4690 | 4.4600 | 4.4600 | 4.4191 | - |
| 13 Feb 2024 | 4.6680 | 4.6680 | 4.4380 | 4.4380 | 4.3973 | - |
| 12 Feb 2024 | 4.5330 | 4.6450 | 4.5330 | 4.6450 | 4.6024 | - |
| 09 Feb 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5152 | - |
| 08 Feb 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6341 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7390 | 4.7390 | 4.6950 | 4.6950 | 4.6256 | - |
| 06 Feb 2024 | 4.7800 | 4.7870 | 4.7800 | 4.7870 | 4.7162 | - |
| *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.