UK markets open in 2 hours 56 minutes
NIKKEI 225
38,688.85 -166.52 (-0.43%) HANG SENG
18,522.57 -298.59 (-1.59%) CRUDE OIL
80.13 +0.30 (+0.38%) GOLD FUTURES
2,358.60 +2.10 (+0.09%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,904.62 +584.68 (+1.10%)
Sirius XM Holdings Inc (RDO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:54PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 2.5360 | 2.5390 | 2.5360 | 2.5390 | 2.5390 | - |
| 27 May 2024 | 2.5260 | 2.5420 | 2.5260 | 2.5420 | 2.5420 | - |
| 24 May 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
| 23 May 2024 | 2.5760 | 2.5760 | 2.5220 | 2.5230 | 2.5230 | 115 |
| 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 | 2.7640 | 2.7550 | 2.7550 | 2.7550 | 1,500 |
| 17 May 2024 | 2.7900 | 2.7900 | 2.7560 | 2.7560 | 2.7560 | - |
| 16 May 2024 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | 2.7950 | - |
| 15 May 2024 | 2.9180 | 2.9180 | 2.8220 | 2.8220 | 2.8220 | 1,200 |
| 14 May 2024 | 2.8920 | 2.9160 | 2.8920 | 2.9160 | 2.9160 | - |
| 13 May 2024 | 2.8010 | 2.8790 | 2.8010 | 2.8790 | 2.8790 | 200 |
| 10 May 2024 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | 2.8620 | - |
| 09 May 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| 09 May 2024 | 0.0266 Dividend | |||||
| 08 May 2024 | 2.8940 | 2.8940 | 2.8620 | 2.8620 | 2.8354 | - |
| 07 May 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9047 | - |
| 06 May 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.8740 | - |
| 03 May 2024 | 2.8310 | 2.8310 | 2.8310 | 2.8310 | 2.8047 | - |
| 02 May 2024 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.7997 | - |
| 30 Apr 2024 | 2.9720 | 3.1000 | 2.8220 | 2.8220 | 2.7958 | 2,567 |
| 29 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8037 | - |
| 26 Apr 2024 | 2.8020 | 2.8070 | 2.8020 | 2.8070 | 2.7809 | 330 |
| 25 Apr 2024 | 2.9290 | 2.9290 | 2.8110 | 2.8110 | 2.7849 | - |
| 24 Apr 2024 | 3.0110 | 3.0110 | 2.9320 | 2.9320 | 2.9047 | 400 |
| 23 Apr 2024 | 2.9220 | 2.9670 | 2.9220 | 2.9670 | 2.9394 | - |
| 22 Apr 2024 | 2.8960 | 2.8960 | 2.8960 | 2.8960 | 2.8691 | - |
| 19 Apr 2024 | 2.8570 | 2.8860 | 2.8570 | 2.8780 | 2.8513 | 1,000 |
| 18 Apr 2024 | 2.8940 | 2.8940 | 2.8610 | 2.8610 | 2.8344 | - |
| 17 Apr 2024 | 2.9480 | 2.9480 | 2.9310 | 2.9310 | 2.9038 | - |
| 16 Apr 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9652 | - |
| 15 Apr 2024 | 3.0220 | 3.0750 | 3.0220 | 3.0750 | 3.0464 | 400 |
| 12 Apr 2024 | 3.1110 | 3.1110 | 3.1110 | 3.1110 | 3.0821 | - |
| 11 Apr 2024 | 3.1050 | 3.1050 | 3.1010 | 3.1010 | 3.0722 | - |
| 10 Apr 2024 | 3.1800 | 3.1800 | 3.0690 | 3.0690 | 3.0405 | - |
| 09 Apr 2024 | 3.0990 | 3.0990 | 3.0990 | 3.0990 | 3.0702 | - |
| 08 Apr 2024 | 3.2230 | 3.2230 | 3.1630 | 3.1630 | 3.1336 | 20 |
| 05 Apr 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2505 | - |
| 04 Apr 2024 | 3.2980 | 3.3500 | 3.2980 | 3.3500 | 3.3189 | 600 |
| 03 Apr 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.3951 | - |
| 02 Apr 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5150 | - |
| 28 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5586 | - |
| 27 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5368 | - |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5220 | - |
| 25 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5348 | - |
| 22 Mar 2024 | 3.5370 | 3.6050 | 3.5370 | 3.5680 | 3.5348 | - |
| 21 Mar 2024 | 3.5370 | 3.6050 | 3.5370 | 3.5870 | 3.5537 | - |
| 20 Mar 2024 | 3.6530 | 3.6530 | 3.5710 | 3.5710 | 3.5378 | 2,250 |
| 19 Mar 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6309 | - |
| 18 Mar 2024 | 3.7040 | 3.7040 | 3.6830 | 3.6840 | 3.6498 | - |
| 15 Mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.6914 | - |
| 14 Mar 2024 | 3.8050 | 3.8050 | 3.7330 | 3.7430 | 3.7082 | 2,250 |
| 13 Mar 2024 | 3.7190 | 3.7860 | 3.7190 | 3.7860 | 3.7508 | - |
| 12 Mar 2024 | 3.7990 | 3.7990 | 3.6940 | 3.7480 | 3.7132 | 2,000 |
| 11 Mar 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7439 | - |
| 08 Mar 2024 | 3.7940 | 3.8530 | 3.7790 | 3.7790 | 3.7439 | - |
| 07 Mar 2024 | 3.8400 | 3.8660 | 3.7860 | 3.7950 | 3.7597 | 1,000 |
| 06 Mar 2024 | 3.8030 | 3.8470 | 3.7910 | 3.8030 | 3.7677 | - |
| 05 Mar 2024 | 3.8480 | 3.8900 | 3.8190 | 3.8190 | 3.7835 | 775 |
| 04 Mar 2024 | 3.9360 | 3.9360 | 3.8350 | 3.8360 | 3.8003 | - |
| 01 Mar 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0540 | - |
| 29 Feb 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0381 | - |
| 28 Feb 2024 | 4.3170 | 4.3170 | 4.3050 | 4.3050 | 4.2650 | - |
| 27 Feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.2927 | - |
| 26 Feb 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3224 | - |
| 23 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3145 | - |
| 22 Feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2343 | - |
| 21 Feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3274 | - |
| 20 Feb 2024 | 4.4750 | 4.4750 | 4.3600 | 4.3600 | 4.3195 | - |
| 19 Feb 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4225 | - |
| 16 Feb 2024 | 4.4410 | 4.4410 | 4.4400 | 4.4400 | 4.3987 | - |
| 15 Feb 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5473 | - |
| 14 Feb 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4017 | - |
| 13 Feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6008 | - |
| 12 Feb 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4740 | - |
| 09 Feb 2024 | 4.6120 | 4.6120 | 4.5640 | 4.5640 | 4.5216 | - |
| 08 Feb 2024 | 4.6550 | 4.6550 | 4.6330 | 4.6330 | 4.5899 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7170 | 4.7170 | 4.7000 | 4.7000 | 4.6300 | - |
| 06 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.6851 | - |
| 05 Feb 2024 | 4.7160 | 4.7160 | 4.7040 | 4.7040 | 4.6339 | 1,330 |
| 02 Feb 2024 | 4.7790 | 4.7790 | 4.6760 | 4.6760 | 4.6063 | - |
| 01 Feb 2024 | 4.6930 | 4.7370 | 4.6930 | 4.7370 | 4.6664 | 150 |
| 31 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.6851 | - |
| 30 Jan 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.7758 | - |
| 29 Jan 2024 | 4.8870 | 4.8970 | 4.8870 | 4.8970 | 4.8240 | - |
| 26 Jan 2024 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.8634 | - |
| 25 Jan 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.8881 | - |
| 24 Jan 2024 | 4.9880 | 4.9880 | 4.9550 | 4.9550 | 4.8812 | - |
| 23 Jan 2024 | 4.9290 | 5.0000 | 4.9290 | 5.0000 | 4.9255 | - |
| 22 Jan 2024 | 4.9580 | 4.9580 | 4.9550 | 4.9550 | 4.8812 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8260 | - |
| 18 Jan 2024 | 4.8010 | 4.8010 | 4.8010 | 4.8010 | 4.7295 | - |
| 17 Jan 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.6477 | - |
| 16 Jan 2024 | 4.7410 | 4.7530 | 4.7410 | 4.7530 | 4.6822 | 98 |
| 15 Jan 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.6930 | - |
| 12 Jan 2024 | 4.7500 | 4.7640 | 4.7500 | 4.7640 | 4.6930 | 230 |
| 11 Jan 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.7836 | - |
| 10 Jan 2024 | 4.9090 | 4.9090 | 4.8970 | 4.8970 | 4.8240 | - |
| 09 Jan 2024 | 4.9750 | 4.9750 | 4.9120 | 4.9120 | 4.8388 | - |
| *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.