Sirius XM Holdings Inc (RDO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 2.3810 | 100 |
| 06 Jun 2024 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | - |
| 05 Jun 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
| 04 Jun 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
| 03 Jun 2024 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | 2.6420 | - |
| 31 May 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
| 30 May 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
| 29 May 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
| 28 May 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 27 May 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 24 May 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
| 23 May 2024 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | 2.5760 | - |
| 22 May 2024 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | 2.6660 | - |
| 21 May 2024 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | 2.7440 | - |
| 20 May 2024 | 2.7640 | 2.8000 | 2.7640 | 2.8000 | 2.8000 | 100 |
| 17 May 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 16 May 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
| 15 May 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 14 May 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 13 May 2024 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | 2.8010 | - |
| 10 May 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 09 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 09 May 2024 | 0.0266 Dividend | |||||
| 08 May 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8674 | - |
| 07 May 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9051 | - |
| 06 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8733 | - |
| 03 May 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8050 | - |
| 02 May 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.7951 | - |
| 30 Apr 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9447 | - |
| 29 Apr 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7842 | - |
| 26 Apr 2024 | 2.8030 | 2.8030 | 2.8030 | 2.8030 | 2.7772 | - |
| 25 Apr 2024 | 2.9290 | 2.9290 | 2.9290 | 2.9290 | 2.9021 | - |
| 24 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9526 | - |
| 23 Apr 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.8951 | - |
| 22 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8694 | - |
| 19 Apr 2024 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8278 | - |
| 18 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8674 | - |
| 17 Apr 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9199 | - |
| 16 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9645 | - |
| 15 Apr 2024 | 3.0240 | 3.0350 | 3.0240 | 3.0350 | 3.0071 | 200 |
| 12 Apr 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.0824 | - |
| 11 Apr 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.0784 | - |
| 10 Apr 2024 | 3.1710 | 3.1710 | 3.1710 | 3.1710 | 3.1419 | - |
| 09 Apr 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0705 | - |
| 08 Apr 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.1934 | - |
| 05 Apr 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2518 | - |
| 04 Apr 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2677 | - |
| 03 Apr 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.3955 | - |
| 02 Apr 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5144 | - |
| 28 Mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5620 | - |
| 27 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5372 | - |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5223 | - |
| 25 Mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5342 | - |
| 22 Mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.5699 | - |
| 21 Mar 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5045 | - |
| 20 Mar 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6194 | - |
| 19 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6303 | - |
| 18 Mar 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.6700 | - |
| 15 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.6918 | - |
| 14 Mar 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.7700 | - |
| 13 Mar 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.6848 | - |
| 12 Mar 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7641 | - |
| 11 Mar 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7482 | - |
| 08 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7591 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8047 | - |
| 06 Mar 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.7680 | - |
| 05 Mar 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8116 | - |
| 04 Mar 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9008 | - |
| 01 Mar 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0544 | - |
| 29 Feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0375 | - |
| 28 Feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.2773 | - |
| 27 Feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.2932 | - |
| 26 Feb 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3219 | - |
| 23 Feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3160 | - |
| 22 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2347 | - |
| 21 Feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3279 | - |
| 20 Feb 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4339 | - |
| 19 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4250 | - |
| 16 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4002 | - |
| 15 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5478 | - |
| 14 Feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4041 | - |
| 13 Feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6013 | - |
| 12 Feb 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.4755 | - |
| 09 Feb 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.5696 | - |
| 08 Feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6132 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6473 | - |
| 06 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.6857 | - |
| 05 Feb 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.6463 | - |
| 02 Feb 2024 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7084 | - |
| 01 Feb 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6236 | - |
| 31 Jan 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.6847 | - |
| 30 Jan 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.7773 | - |
| 29 Jan 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8138 | - |
| 26 Jan 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.8640 | - |
| 25 Jan 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.8887 | - |
| 24 Jan 2024 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9113 | - |
| 23 Jan 2024 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.8562 | - |
| 22 Jan 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.8847 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8266 | - |
| *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.