UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,321.70 -9.50 (-0.41%) DOW
38,916.67 +64.40 (+0.17%) Bitcoin GBP
50,697.62 +58.23 (+0.12%)
Sirius XM Holdings Inc (RDO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| 06 May 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 03 May 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | - |
| 02 May 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| 30 Apr 2024 | 2.9720 | 3.1000 | 2.8220 | 2.8220 | 2.8220 | 2,567 |
| 29 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 26 Apr 2024 | 2.8020 | 2.8070 | 2.8020 | 2.8070 | 2.8070 | 330 |
| 25 Apr 2024 | 2.9290 | 2.9290 | 2.8110 | 2.8110 | 2.8110 | - |
| 24 Apr 2024 | 3.0110 | 3.0110 | 2.9320 | 2.9320 | 2.9320 | 400 |
| 23 Apr 2024 | 2.9220 | 2.9670 | 2.9220 | 2.9670 | 2.9670 | - |
| 22 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | - |
| 19 Apr 2024 | 2.8570 | 2.8860 | 2.8570 | 2.8780 | 2.8780 | 1,000 |
| 18 Apr 2024 | 2.8940 | 2.8940 | 2.8610 | 2.8610 | 2.8610 | - |
| 17 Apr 2024 | 2.9480 | 2.9480 | 2.9310 | 2.9310 | 2.9310 | - |
| 16 Apr 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| 15 Apr 2024 | 3.0220 | 3.0750 | 3.0220 | 3.0750 | 3.0750 | 400 |
| 12 Apr 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | - |
| 11 Apr 2024 | 3.1050 | 3.1050 | 3.1010 | 3.1010 | 3.1010 | - |
| 10 Apr 2024 | 3.1800 | 3.1800 | 3.0690 | 3.0690 | 3.0690 | - |
| 09 Apr 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | - |
| 08 Apr 2024 | 3.2230 | 3.2230 | 3.1630 | 3.1630 | 3.1630 | 20 |
| 05 Apr 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 04 Apr 2024 | 3.2980 | 3.3500 | 3.2980 | 3.3500 | 3.3500 | 600 |
| 03 Apr 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 02 Apr 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 28 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 27 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 25 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 22 Mar 2024 | 3.5370 | 3.6050 | 3.5370 | 3.5680 | 3.5680 | - |
| 21 Mar 2024 | 3.5370 | 3.6050 | 3.5370 | 3.5870 | 3.5870 | - |
| 20 Mar 2024 | 3.6530 | 3.6530 | 3.5710 | 3.5710 | 3.5710 | 2,250 |
| 19 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 18 Mar 2024 | 3.7040 | 3.7040 | 3.6830 | 3.6840 | 3.6840 | - |
| 15 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 14 Mar 2024 | 3.8050 | 3.8050 | 3.7330 | 3.7430 | 3.7430 | 2,250 |
| 13 Mar 2024 | 3.7190 | 3.7860 | 3.7190 | 3.7860 | 3.7860 | - |
| 12 Mar 2024 | 3.7990 | 3.7990 | 3.6940 | 3.7480 | 3.7480 | 2,000 |
| 11 Mar 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 08 Mar 2024 | 3.7940 | 3.8530 | 3.7790 | 3.7790 | 3.7790 | - |
| 07 Mar 2024 | 3.8400 | 3.8660 | 3.7860 | 3.7950 | 3.7950 | 1,000 |
| 06 Mar 2024 | 3.8030 | 3.8470 | 3.7910 | 3.8030 | 3.8030 | - |
| 05 Mar 2024 | 3.8480 | 3.8900 | 3.8190 | 3.8190 | 3.8190 | 775 |
| 04 Mar 2024 | 3.9360 | 3.9360 | 3.8350 | 3.8360 | 3.8360 | - |
| 01 Mar 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 29 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 28 Feb 2024 | 4.3170 | 4.3170 | 4.3050 | 4.3050 | 4.3050 | - |
| 27 Feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 26 Feb 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 23 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 22 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 21 Feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 20 Feb 2024 | 4.4750 | 4.4750 | 4.3600 | 4.3600 | 4.3600 | - |
| 19 Feb 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 16 Feb 2024 | 4.4410 | 4.4410 | 4.4400 | 4.4400 | 4.4400 | - |
| 15 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 14 Feb 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 13 Feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 12 Feb 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 09 Feb 2024 | 4.6120 | 4.6120 | 4.5640 | 4.5640 | 4.5640 | - |
| 08 Feb 2024 | 4.6550 | 4.6550 | 4.6330 | 4.6330 | 4.6330 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7170 | 4.7170 | 4.7000 | 4.7000 | 4.6734 | - |
| 06 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7291 | - |
| 05 Feb 2024 | 4.7160 | 4.7160 | 4.7040 | 4.7040 | 4.6774 | 1,330 |
| 02 Feb 2024 | 4.7790 | 4.7790 | 4.6760 | 4.6760 | 4.6495 | - |
| 01 Feb 2024 | 4.6930 | 4.7370 | 4.6930 | 4.7370 | 4.7102 | 150 |
| 31 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7291 | - |
| 30 Jan 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8206 | - |
| 29 Jan 2024 | 4.8870 | 4.8970 | 4.8870 | 4.8970 | 4.8693 | - |
| 26 Jan 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.9091 | - |
| 25 Jan 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9339 | - |
| 24 Jan 2024 | 4.9880 | 4.9880 | 4.9550 | 4.9550 | 4.9270 | - |
| 23 Jan 2024 | 4.9290 | 5.0000 | 4.9290 | 5.0000 | 4.9717 | - |
| 22 Jan 2024 | 4.9580 | 4.9580 | 4.9550 | 4.9550 | 4.9270 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8713 | - |
| 18 Jan 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.7738 | - |
| 17 Jan 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.6913 | - |
| 16 Jan 2024 | 4.7410 | 4.7530 | 4.7410 | 4.7530 | 4.7261 | 98 |
| 15 Jan 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7370 | - |
| 12 Jan 2024 | 4.7500 | 4.7640 | 4.7500 | 4.7640 | 4.7370 | 230 |
| 11 Jan 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8285 | - |
| 10 Jan 2024 | 4.9090 | 4.9090 | 4.8970 | 4.8970 | 4.8693 | - |
| 09 Jan 2024 | 4.9750 | 4.9750 | 4.9120 | 4.9120 | 4.8842 | - |
| 08 Jan 2024 | 4.9470 | 4.9910 | 4.9470 | 4.9910 | 4.9628 | - |
| 05 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9120 | - |
| 04 Jan 2024 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 4.9309 | - |
| 03 Jan 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9230 | - |
| 02 Jan 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.9091 | - |
| 29 Dec 2023 | 4.8400 | 4.9620 | 4.8400 | 4.9620 | 4.9339 | - |
| 28 Dec 2023 | 4.8400 | 4.9420 | 4.8400 | 4.9420 | 4.9140 | - |
| 27 Dec 2023 | 4.9580 | 5.0040 | 4.9580 | 5.0040 | 4.9757 | 10 |
| 22 Dec 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.8733 | - |
| 21 Dec 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7410 | - |
| 20 Dec 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9120 | - |
| 19 Dec 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7410 | - |
| 18 Dec 2023 | 4.9300 | 4.9300 | 4.7840 | 4.7840 | 4.7569 | - |
| 15 Dec 2023 | 5.1300 | 5.1300 | 4.9190 | 4.9190 | 4.8912 | - |
| 14 Dec 2023 | 4.9870 | 5.1700 | 4.9870 | 5.1700 | 5.1407 | 600 |
| 13 Dec 2023 | 4.9040 | 4.9180 | 4.9040 | 4.9180 | 4.8902 | 5,000 |
| *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.