Yahoo Finance Invest: Our marquee investor conference

Lyft, Inc. (LY0.DE)

XETRA - XETRA Delayed Price. Currency in EUR

17.24

-0.22

(-1.28%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 12, 2023 - Nov 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 12, 2024	17.45	17.54	17.13	17.24	17.24	8,637
Nov 11, 2024	17.16	17.66	17.02	17.46	17.46	853
Nov 08, 2024	16.30	16.61	16.16	16.16	16.16	5,932
Nov 07, 2024	16.28	17.32	16.13	16.46	16.46	7,850
Nov 06, 2024	13.17	13.41	13.17	13.22	13.22	2,107
Nov 05, 2024	12.63	12.63	12.63	12.63	12.63	-
Nov 04, 2024	11.89	11.89	11.89	11.89	11.89	-
Nov 01, 2024	11.89	11.89	11.89	11.89	11.89	-
Oct 31, 2024	12.41	12.41	11.89	11.89	11.89	5,455
Oct 30, 2024	12.80	12.80	12.74	12.74	12.74	5
Oct 29, 2024	12.84	12.84	12.84	12.84	12.84	-
Oct 28, 2024	12.54	12.84	12.54	12.84	12.84	695
Oct 25, 2024	12.73	12.73	12.73	12.73	12.73	-
Oct 24, 2024	12.37	12.57	12.37	12.57	12.57	1,739
Oct 23, 2024	12.74	12.74	12.51	12.53	12.53	597
Oct 22, 2024	12.89	12.89	12.89	12.89	12.89	-
Oct 21, 2024	13.17	13.17	12.69	12.69	12.69	5,273
Oct 18, 2024	12.60	12.70	12.60	12.70	12.70	2
Oct 17, 2024	12.38	12.46	12.35	12.37	12.37	8,087
Oct 16, 2024	12.26	12.38	12.26	12.38	12.38	202
Oct 15, 2024	12.13	12.26	12.13	12.24	12.24	1,119
Oct 14, 2024	12.44	12.44	12.00	12.00	12.00	602
Oct 11, 2024	11.56	12.58	11.56	12.50	12.50	4,814
Oct 10, 2024	11.43	11.43	11.18	11.24	11.24	352
Oct 09, 2024	11.45	11.52	11.45	11.52	11.52	551
Oct 08, 2024	11.37	11.37	11.37	11.37	11.37	-
Oct 07, 2024	11.39	11.40	11.27	11.37	11.37	477
Oct 04, 2024	11.27	11.37	11.27	11.37	11.37	2,300
Oct 03, 2024	11.32	11.32	11.25	11.25	11.25	2
Oct 02, 2024	11.25	11.55	11.21	11.43	11.43	2,202
Oct 01, 2024	11.32	11.32	11.32	11.32	11.32	-
Sep 30, 2024	11.42	11.48	11.41	11.48	11.48	113
Sep 27, 2024	11.91	11.98	11.42	11.42	11.42	511
Sep 26, 2024	12.29	12.29	11.88	11.92	11.92	1,117
Sep 25, 2024	11.90	12.13	11.90	12.09	12.09	6,309
Sep 24, 2024	11.23	11.23	11.23	11.23	11.23	-
Sep 23, 2024	11.31	11.33	11.23	11.23	11.23	106
Sep 20, 2024	11.14	11.25	11.14	11.25	11.25	2
Sep 19, 2024	11.22	11.30	11.22	11.24	11.24	4
Sep 18, 2024	11.00	11.14	10.97	10.97	10.97	482
Sep 17, 2024	10.83	10.83	10.83	10.83	10.83	-
Sep 16, 2024	10.28	10.57	10.22	10.57	10.57	232
Sep 13, 2024	10.82	10.82	10.82	10.82	10.82	-
Sep 12, 2024	10.77	10.82	10.70	10.82	10.82	52
Sep 11, 2024	10.24	10.33	10.08	10.33	10.33	3
Sep 10, 2024	9.86	9.86	9.72	9.85	9.85	4
Sep 09, 2024	10.04	10.04	9.85	9.85	9.85	2
Sep 06, 2024	9.95	10.32	9.95	9.98	9.98	1,112
Sep 05, 2024	10.24	10.60	10.21	10.44	10.44	124
Sep 04, 2024	10.26	10.37	10.26	10.37	10.37	3
Sep 03, 2024	10.51	10.55	10.45	10.47	10.47	6,799
Sep 02, 2024	10.59	10.59	10.59	10.59	10.59	-
Aug 30, 2024	10.44	10.60	10.44	10.47	10.47	1,101
Aug 29, 2024	10.37	10.41	10.37	10.41	10.41	16
Aug 28, 2024	10.42	10.42	10.22	10.22	10.22	5,936
Aug 27, 2024	10.57	10.57	10.42	10.42	10.42	1,700
Aug 26, 2024	10.54	10.63	10.40	10.52	10.52	6,385
Aug 23, 2024	10.39	10.43	10.13	10.43	10.43	2
Aug 22, 2024	10.51	10.53	10.42	10.42	10.42	112
Aug 21, 2024	10.18	10.30	10.18	10.26	10.26	769
Aug 20, 2024	10.50	10.57	10.23	10.28	10.28	365
Aug 19, 2024	10.14	10.53	10.14	10.53	10.53	3,073
Aug 16, 2024	9.88	9.89	9.86	9.86	9.86	505
Aug 15, 2024	9.36	9.78	9.28	9.71	9.71	493
Aug 14, 2024	9.17	9.17	9.17	9.17	9.17	-
Aug 13, 2024	8.93	8.93	8.90	8.91	8.91	750
Aug 12, 2024	8.90	8.90	8.90	8.90	8.90	-
Aug 09, 2024	8.90	8.90	8.90	8.90	8.90	-
Aug 08, 2024	8.37	8.80	8.37	8.80	8.80	334
Aug 07, 2024	10.54	10.54	8.38	8.80	8.80	8,573
Aug 06, 2024	9.77	9.94	9.77	9.82	9.82	6,233
Aug 05, 2024	9.31	9.49	9.31	9.49	9.49	37
Aug 02, 2024	10.42	10.53	9.85	9.85	9.85	4,184
Aug 01, 2024	11.21	11.21	11.14	11.14	11.14	1,580
Jul 31, 2024	11.20	11.27	11.13	11.21	11.21	8,642
Jul 30, 2024	11.22	11.28	11.16	11.18	11.18	3,003
Jul 29, 2024	11.23	11.23	11.23	11.23	11.23	-
Jul 26, 2024	11.31	11.35	11.31	11.35	11.35	1,200
Jul 25, 2024	11.39	11.39	11.39	11.39	11.39	-
Jul 24, 2024	11.61	11.61	11.16	11.16	11.16	3,206
Jul 23, 2024	11.73	11.73	11.73	11.73	11.73	-
Jul 22, 2024	11.44	11.44	11.31	11.31	11.31	1,385
Jul 19, 2024	11.36	11.45	11.36	11.45	11.45	10
Jul 18, 2024	11.70	11.71	11.54	11.54	11.54	967
Jul 17, 2024	12.20	12.20	12.20	12.20	12.20	-
Jul 16, 2024	12.19	12.20	12.16	12.20	12.20	9
Jul 15, 2024	12.14	12.23	11.80	11.86	11.86	1,991
Jul 12, 2024	12.25	12.25	12.25	12.25	12.25	2
Jul 11, 2024	12.14	12.22	12.02	12.15	12.15	1,435
Jul 10, 2024	12.00	12.00	12.00	12.00	12.00	-
Jul 09, 2024	12.47	12.47	12.47	12.47	12.47	-
Jul 08, 2024	12.27	12.37	12.27	12.34	12.34	813
Jul 05, 2024	12.45	12.45	12.29	12.29	12.29	852
Jul 04, 2024	12.41	12.41	12.41	12.41	12.41	-
Jul 03, 2024	12.43	12.53	12.43	12.49	12.49	344
Jul 02, 2024	12.95	13.01	12.59	12.59	12.59	51
Jul 01, 2024	12.89	12.89	12.89	12.89	12.89	400
Jun 28, 2024	12.58	13.15	12.58	13.15	13.15	2,745
Jun 27, 2024	12.63	12.63	12.63	12.63	12.63	-
Jun 26, 2024	12.63	12.63	12.63	12.63	12.63	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.04-3.31(-0.06%)

Dow 3044,083.05-210.08(-0.47%)

Nasdaq19,307.38+8.62(+0.04%)

Russell 20002,400.88-34.10(-1.40%)

Crude Oil68.24+0.20(+0.29%)

Gold2,606.60-11.10(-0.42%)

Yahoo Finance Invest: Our marquee investor conference

Lyft, Inc. (LY0.DE)

S&P 500
5,998.04
-3.31(-0.06%)

Dow 30
44,083.05
-210.08(-0.47%)

Nasdaq
19,307.38
+8.62(+0.04%)

Russell 2000
2,400.88
-34.10(-1.40%)

Crude Oil
68.24
+0.20(+0.29%)

Gold
2,606.60
-11.10(-0.42%)