XETRA - Delayed Quote EUR
Lyft, Inc. (LY0.DE)
At close: November 8 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 16.30 | 16.61 | 16.16 | 16.16 | 16.16 | 5,932 |
| Nov 7, 2024 | 16.28 | 17.32 | 16.13 | 16.46 | 16.46 | 7,850 |
| Nov 6, 2024 | 13.17 | 13.41 | 13.17 | 13.22 | 13.22 | 2,107 |
| Nov 5, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Nov 4, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Nov 1, 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 9, 2024 | 11.45 | 11.52 | 11.45 | 11.52 | 11.52 | 551 |
| Oct 8, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Oct 7, 2024 | 11.39 | 11.40 | 11.27 | 11.37 | 11.37 | 477 |
| Oct 4, 2024 | 11.27 | 11.37 | 11.27 | 11.37 | 11.37 | 2,300 |
| Oct 3, 2024 | 11.32 | 11.32 | 11.25 | 11.25 | 11.25 | 2 |
| Oct 2, 2024 | 11.25 | 11.55 | 11.21 | 11.43 | 11.43 | 2,202 |
| Oct 1, 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 9, 2024 | 10.04 | 10.04 | 9.85 | 9.85 | 9.85 | 2 |
| Sep 6, 2024 | 9.95 | 10.32 | 9.95 | 9.98 | 9.98 | 1,112 |
| Sep 5, 2024 | 10.24 | 10.60 | 10.21 | 10.44 | 10.44 | 124 |
| Sep 4, 2024 | 10.26 | 10.37 | 10.26 | 10.37 | 10.37 | 3 |
| Sep 3, 2024 | 10.51 | 10.55 | 10.45 | 10.47 | 10.47 | 6,799 |
| Sep 2, 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 9, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Aug 8, 2024 | 8.37 | 8.80 | 8.37 | 8.80 | 8.80 | 334 |
| Aug 7, 2024 | 10.54 | 10.54 | 8.38 | 8.80 | 8.80 | 8,573 |
| Aug 6, 2024 | 9.77 | 9.94 | 9.77 | 9.82 | 9.82 | 6,233 |
| Aug 5, 2024 | 9.31 | 9.49 | 9.31 | 9.49 | 9.49 | 37 |
| Aug 2, 2024 | 10.42 | 10.53 | 9.85 | 9.85 | 9.85 | 4,184 |
| Aug 1, 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 9, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jul 8, 2024 | 12.27 | 12.37 | 12.27 | 12.34 | 12.34 | 813 |
| Jul 5, 2024 | 12.45 | 12.45 | 12.29 | 12.29 | 12.29 | 852 |
| Jul 4, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jul 3, 2024 | 12.43 | 12.53 | 12.43 | 12.49 | 12.49 | 344 |
| Jul 2, 2024 | 12.95 | 13.01 | 12.59 | 12.59 | 12.59 | 51 |
| Jul 1, 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 | - |
| Jun 25, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Jun 24, 2024 | 12.57 | 12.65 | 12.57 | 12.65 | 12.65 | 16 |
| Jun 21, 2024 | 12.92 | 12.92 | 12.50 | 12.51 | 12.51 | 2,985 |
| Jun 20, 2024 | 12.86 | 12.89 | 12.81 | 12.89 | 12.89 | 510 |
| Jun 19, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Jun 18, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Jun 17, 2024 | 13.29 | 13.29 | 12.91 | 12.92 | 12.92 | 1,828 |
| Jun 14, 2024 | 13.60 | 13.60 | 13.24 | 13.26 | 13.26 | 2,913 |
| Jun 13, 2024 | 14.41 | 14.44 | 13.79 | 13.81 | 13.81 | 3,372 |
| Jun 12, 2024 | 14.40 | 14.61 | 14.36 | 14.61 | 14.61 | 202 |
| Jun 11, 2024 | 14.07 | 14.10 | 13.75 | 13.75 | 13.75 | 4,550 |
| Jun 10, 2024 | 14.36 | 14.36 | 14.34 | 14.34 | 14.34 | 2 |
| Jun 7, 2024 | 14.81 | 15.50 | 14.81 | 15.34 | 15.34 | 11,750 |
| Jun 6, 2024 | 14.36 | 15.72 | 14.36 | 15.65 | 15.65 | 5,994 |
| Jun 5, 2024 | 14.06 | 14.33 | 14.02 | 14.33 | 14.33 | 3,381 |
| Jun 4, 2024 | 14.49 | 14.49 | 14.25 | 14.25 | 14.25 | 76 |
| Jun 3, 2024 | 14.45 | 14.60 | 14.35 | 14.60 | 14.60 | 395 |
| May 31, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| May 30, 2024 | 14.72 | 14.79 | 14.55 | 14.66 | 14.66 | 93 |
| May 29, 2024 | 14.63 | 14.66 | 14.63 | 14.66 | 14.66 | 67 |
| May 28, 2024 | 14.58 | 14.59 | 14.40 | 14.40 | 14.40 | 1,064 |
| May 27, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 24, 2024 | 14.35 | 14.54 | 14.35 | 14.46 | 14.46 | 1,393 |
| May 23, 2024 | 15.03 | 15.03 | 14.58 | 14.75 | 14.75 | 186 |
| May 22, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| May 21, 2024 | 14.83 | 14.83 | 14.70 | 14.76 | 14.76 | 33 |
| May 20, 2024 | 15.36 | 15.50 | 15.03 | 15.03 | 15.03 | 4,643 |
| May 17, 2024 | 15.56 | 15.56 | 15.41 | 15.41 | 15.41 | 5 |
| May 16, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| May 15, 2024 | 15.71 | 15.71 | 15.38 | 15.52 | 15.52 | 202 |
| May 14, 2024 | 15.67 | 15.90 | 15.67 | 15.69 | 15.69 | 2,335 |
| May 13, 2024 | 15.90 | 15.90 | 15.69 | 15.70 | 15.70 | 2,095 |
| May 10, 2024 | 16.10 | 16.11 | 15.80 | 15.93 | 15.93 | 271 |
| May 9, 2024 | 16.55 | 16.56 | 16.14 | 16.14 | 16.14 | 131 |
| May 8, 2024 | 16.44 | 16.79 | 16.12 | 16.79 | 16.79 | 11,072 |
| May 7, 2024 | 16.17 | 16.18 | 15.74 | 15.74 | 15.74 | 2,687 |
| May 6, 2024 | 16.30 | 16.30 | 16.05 | 16.30 | 16.30 | 28 |
| May 3, 2024 | 15.77 | 16.28 | 15.71 | 16.28 | 16.28 | 485 |
| May 2, 2024 | 15.22 | 15.31 | 15.22 | 15.31 | 15.31 | 90 |
| Apr 30, 2024 | 15.17 | 15.17 | 15.10 | 15.10 | 15.10 | 10 |
| Apr 29, 2024 | 15.34 | 15.34 | 15.10 | 15.10 | 15.10 | 351 |
| Apr 26, 2024 | 15.12 | 15.28 | 15.07 | 15.20 | 15.20 | 1,092 |
| Apr 25, 2024 | 15.25 | 15.30 | 14.90 | 14.90 | 14.90 | 4,422 |
| Apr 24, 2024 | 15.49 | 15.49 | 15.02 | 15.02 | 15.02 | 114 |
| Apr 23, 2024 | 15.74 | 15.78 | 15.74 | 15.78 | 15.78 | 2 |
| Apr 22, 2024 | 15.38 | 15.43 | 15.16 | 15.30 | 15.30 | 4,164 |
| Apr 19, 2024 | 15.69 | 15.69 | 15.53 | 15.53 | 15.53 | 252 |
| Apr 18, 2024 | 16.34 | 16.34 | 16.32 | 16.32 | 16.32 | 1 |
| Apr 17, 2024 | 17.23 | 17.29 | 16.58 | 16.58 | 16.58 | 2,145 |
| Apr 16, 2024 | 16.94 | 17.22 | 16.87 | 17.22 | 17.22 | 116 |
| Apr 15, 2024 | 17.77 | 17.90 | 17.53 | 17.60 | 17.60 | 2,678 |
| Apr 12, 2024 | 18.44 | 18.44 | 17.90 | 17.90 | 17.90 | 35 |
| Apr 11, 2024 | 17.10 | 18.00 | 17.10 | 17.82 | 17.82 | 5,786 |
| Apr 10, 2024 | 17.06 | 17.08 | 16.65 | 17.08 | 17.08 | 3,180 |
| Apr 9, 2024 | 16.35 | 16.83 | 16.32 | 16.83 | 16.83 | 852 |
| Apr 8, 2024 | 16.13 | 16.70 | 16.09 | 16.51 | 16.51 | 9,428 |
| Apr 5, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Apr 4, 2024 | 16.92 | 16.92 | 16.89 | 16.92 | 16.92 | 941 |
| Apr 3, 2024 | 17.10 | 17.10 | 16.68 | 16.89 | 16.89 | 127 |
| Apr 2, 2024 | 17.38 | 17.38 | 17.31 | 17.31 | 17.31 | 49 |
| Mar 28, 2024 | 18.08 | 18.08 | 17.80 | 17.80 | 17.80 | 90 |
| Mar 27, 2024 | 18.40 | 18.42 | 17.73 | 17.73 | 17.73 | 1,006 |
| Mar 26, 2024 | 18.33 | 18.66 | 18.33 | 18.41 | 18.41 | 76 |
| Mar 25, 2024 | 18.70 | 18.70 | 18.19 | 18.21 | 18.21 | 555 |
| Mar 22, 2024 | 18.94 | 18.94 | 18.40 | 18.59 | 18.59 | 1,355 |
| Mar 21, 2024 | 17.74 | 18.71 | 17.74 | 18.66 | 18.66 | 2,029 |
| Mar 20, 2024 | 16.79 | 17.19 | 16.79 | 17.19 | 17.19 | 120 |
| Mar 19, 2024 | 16.56 | 16.56 | 16.26 | 16.36 | 16.36 | 94 |
| Mar 18, 2024 | 15.83 | 16.07 | 15.83 | 16.07 | 16.07 | 6 |
| Mar 15, 2024 | 16.33 | 16.33 | 16.01 | 16.06 | 16.06 | 522 |
| Mar 14, 2024 | 16.73 | 17.20 | 16.36 | 16.37 | 16.37 | 7,112 |
| Mar 13, 2024 | 16.13 | 16.81 | 16.06 | 16.73 | 16.73 | 12,080 |
| Mar 12, 2024 | 16.14 | 16.40 | 16.12 | 16.16 | 16.16 | 7 |
| Mar 11, 2024 | 16.88 | 16.88 | 16.33 | 16.33 | 16.33 | 17 |
| Mar 8, 2024 | 16.39 | 17.21 | 16.38 | 16.99 | 16.99 | 1,439 |
| Mar 7, 2024 | 16.88 | 17.08 | 16.51 | 16.60 | 16.60 | 7,213 |
| Mar 6, 2024 | 15.50 | 16.25 | 15.45 | 16.25 | 16.25 | 4,322 |
| Mar 5, 2024 | 15.62 | 15.95 | 15.23 | 15.28 | 15.28 | 3,302 |
| Mar 4, 2024 | 15.51 | 16.25 | 15.46 | 15.71 | 15.71 | 17,479 |
| Mar 1, 2024 | 14.76 | 15.16 | 14.55 | 15.16 | 15.16 | 6,073 |
| Feb 29, 2024 | 14.41 | 14.71 | 14.41 | 14.48 | 14.48 | 12,178 |
| Feb 28, 2024 | 15.25 | 15.34 | 14.80 | 14.80 | 14.80 | 2,251 |
| Feb 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15 |
| Feb 26, 2024 | 14.82 | 14.90 | 14.78 | 14.78 | 14.78 | 4,960 |
| Feb 23, 2024 | 14.72 | 14.76 | 14.41 | 14.41 | 14.41 | 204 |
| Feb 22, 2024 | 15.32 | 15.32 | 14.90 | 14.99 | 14.99 | 1,263 |
| Feb 21, 2024 | 15.57 | 15.57 | 15.06 | 15.06 | 15.06 | 501 |
| Feb 20, 2024 | 16.33 | 16.58 | 15.37 | 15.37 | 15.37 | 2,286 |
| Feb 19, 2024 | 17.05 | 17.07 | 16.63 | 16.63 | 16.63 | 739 |
| Feb 16, 2024 | 18.03 | 18.46 | 17.38 | 17.54 | 17.54 | 6,362 |
| Feb 15, 2024 | 15.34 | 16.98 | 15.17 | 16.98 | 16.98 | 8,953 |
| Feb 14, 2024 | 13.30 | 15.51 | 13.11 | 14.98 | 14.98 | 55,388 |
| Feb 13, 2024 | 11.54 | 11.54 | 11.19 | 11.27 | 11.27 | 214 |
| Feb 12, 2024 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | 958 |
| Feb 9, 2024 | 11.84 | 11.98 | 11.76 | 11.97 | 11.97 | 2,531 |
| Feb 8, 2024 | 11.54 | 11.69 | 11.52 | 11.69 | 11.69 | 3,269 |
| Feb 7, 2024 | 12.22 | 12.22 | 11.72 | 11.73 | 11.73 | 856 |
| Feb 6, 2024 | 11.83 | 11.84 | 11.72 | 11.84 | 11.84 | 94 |
| Feb 5, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Feb 2, 2024 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 3 |
| Feb 1, 2024 | 11.75 | 11.75 | 11.51 | 11.51 | 11.51 | 1,092 |
| Jan 31, 2024 | 11.66 | 11.77 | 11.52 | 11.72 | 11.72 | 3,078 |
| Jan 30, 2024 | 12.01 | 12.01 | 11.73 | 11.73 | 11.73 | 190 |
| Jan 29, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| Jan 26, 2024 | 11.58 | 11.69 | 11.56 | 11.69 | 11.69 | 190 |
| Jan 25, 2024 | 11.37 | 11.67 | 11.37 | 11.67 | 11.67 | 624 |
| Jan 24, 2024 | 11.74 | 11.74 | 11.62 | 11.62 | 11.62 | 428 |
| Jan 23, 2024 | 11.79 | 11.79 | 11.62 | 11.62 | 11.62 | 829 |
| Jan 22, 2024 | 11.70 | 12.08 | 11.70 | 11.84 | 11.84 | 2,167 |
| Jan 19, 2024 | 11.74 | 11.74 | 11.43 | 11.43 | 11.43 | 2 |
| Jan 18, 2024 | 11.75 | 11.90 | 11.63 | 11.67 | 11.67 | 101 |
| Jan 17, 2024 | 11.48 | 11.63 | 11.27 | 11.63 | 11.63 | 2,515 |
| Jan 16, 2024 | 11.72 | 11.72 | 11.48 | 11.49 | 11.49 | 462 |
| Jan 15, 2024 | 11.75 | 11.86 | 11.75 | 11.86 | 11.86 | 40 |
| Jan 12, 2024 | 12.09 | 12.10 | 11.86 | 11.86 | 11.86 | 39 |
| Jan 11, 2024 | 11.99 | 11.99 | 11.70 | 11.70 | 11.70 | 1,433 |
| Jan 10, 2024 | 12.33 | 12.33 | 12.27 | 12.27 | 12.27 | 705 |
| Jan 9, 2024 | 12.47 | 12.47 | 12.20 | 12.45 | 12.45 | 9,679 |
| Jan 8, 2024 | 11.71 | 12.07 | 11.69 | 12.07 | 12.07 | 321 |
| Jan 5, 2024 | 11.94 | 11.94 | 11.78 | 11.81 | 11.81 | 1,239 |
| Jan 4, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Jan 3, 2024 | 12.60 | 12.60 | 12.16 | 12.28 | 12.28 | 113 |
| Jan 2, 2024 | 13.56 | 13.60 | 12.91 | 12.98 | 12.98 | 6,913 |
| Dec 29, 2023 | 13.70 | 13.86 | 13.30 | 13.66 | 13.66 | 16,776 |
| Dec 28, 2023 | 13.65 | 13.87 | 13.59 | 13.87 | 13.87 | 101 |
| Dec 27, 2023 | 13.99 | 13.99 | 13.79 | 13.79 | 13.79 | 200 |
| Dec 22, 2023 | 14.18 | 14.18 | 13.99 | 14.04 | 14.04 | 151 |
| Dec 21, 2023 | 13.97 | 14.10 | 13.90 | 14.02 | 14.02 | 11,383 |
| Dec 20, 2023 | 13.62 | 14.19 | 13.57 | 14.19 | 14.19 | 416 |
| Dec 19, 2023 | 13.82 | 13.84 | 13.46 | 13.68 | 13.68 | 3,748 |
| Dec 18, 2023 | 14.35 | 14.38 | 14.19 | 14.19 | 14.19 | 783 |
| Dec 15, 2023 | 13.82 | 14.36 | 13.82 | 14.36 | 14.36 | 3,100 |
| Dec 14, 2023 | 13.77 | 13.79 | 13.72 | 13.76 | 13.76 | 13 |
| Dec 13, 2023 | 12.89 | 13.09 | 12.89 | 13.06 | 13.06 | 165 |
| Dec 12, 2023 | 13.34 | 13.55 | 13.17 | 13.47 | 13.47 | 2,113 |
| Dec 11, 2023 | 12.29 | 13.00 | 12.21 | 12.89 | 12.89 | 3,160 |
| Dec 8, 2023 | 11.48 | 12.00 | 11.48 | 12.00 | 12.00 | 2,331 |
| Dec 7, 2023 | 11.26 | 11.29 | 11.21 | 11.26 | 11.26 | 1,403 |
| Dec 6, 2023 | 11.46 | 11.55 | 11.36 | 11.38 | 11.38 | 355 |
| Dec 5, 2023 | 11.64 | 11.64 | 11.55 | 11.55 | 11.55 | 195 |
| Dec 4, 2023 | 11.97 | 12.06 | 11.84 | 11.84 | 11.84 | 3,257 |
| Dec 1, 2023 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | 341 |
| Nov 30, 2023 | 10.79 | 10.84 | 10.61 | 10.64 | 10.64 | 553 |
| Nov 29, 2023 | 10.35 | 10.86 | 10.34 | 10.68 | 10.68 | 3,204 |
| Nov 28, 2023 | 9.29 | 9.47 | 9.29 | 9.47 | 9.47 | 1,233 |
| Nov 27, 2023 | 9.34 | 9.34 | 9.31 | 9.33 | 9.33 | 239 |
| Nov 24, 2023 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 4 |
| Nov 23, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Nov 22, 2023 | 9.50 | 9.59 | 9.48 | 9.59 | 9.59 | 200 |
| Nov 21, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Nov 20, 2023 | 9.62 | 9.68 | 9.32 | 9.32 | 9.32 | 244 |
| Nov 17, 2023 | 9.52 | 9.55 | 9.52 | 9.55 | 9.55 | 1 |
| Nov 16, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2 |
| Nov 15, 2023 | 9.80 | 10.17 | 9.80 | 10.06 | 10.06 | 10,566 |
| Nov 14, 2023 | 9.43 | 9.71 | 9.43 | 9.70 | 9.70 | 1,151 |
| Nov 13, 2023 | 9.46 | 9.46 | 9.31 | 9.32 | 9.32 | 3,028 |
| Nov 10, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 26 |
| Nov 9, 2023 | 9.84 | 9.99 | 9.82 | 9.99 | 9.99 | 2,141 |
| Nov 8, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Related Tickers
TR9.DE OTRS AG
6.75
0.00%
PO1.DE Performance One AG
2.4600
0.00%
VRL.DE Net-Digital AG
3.2800
0.00%
ITU.DE Intuit Inc.
638.70
+4.01%
5ZM.DE Zoom Video Communications, Inc.
75.70
+3.42%
DTD2.DE B+S Banksysteme Aktiengesellschaft
2.1800
0.00%
MA10.DE Binect AG
1.8900
+0.53%
724.DE C3.ai, Inc.
25.01
-4.05%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.9400
-2.02%
TPG.DE The Platform Group AG
7.78
-1.02%