Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Lyft, Inc. (LY0.DE)

Compare
9.35
-0.45
(-4.64%)
At close: April 9 at 5:35:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.019.439.019.359.35347
Apr 8, 20259.839.979.809.809.8012
Apr 7, 20259.279.619.249.349.342,143
Apr 4, 202510.4710.479.959.979.974,091
Apr 3, 202511.0111.3910.4010.5310.5332,220
Apr 2, 202511.3511.6411.3011.6411.644,411
Apr 1, 202510.9511.2010.9211.2011.20398
Mar 31, 202510.4810.8310.4210.8310.831,678
Mar 28, 202511.1511.1510.7110.7110.7128
Mar 27, 202511.4011.4011.3711.3711.3713
Mar 26, 202511.6111.6811.3711.3711.37388
Mar 25, 202511.3811.3811.3011.3011.30743
Mar 24, 202510.9110.9110.9110.9110.91-
Mar 21, 202510.9010.9110.9010.9110.9133
Mar 20, 202510.8711.1410.8510.8510.851,506
Mar 19, 202510.7610.7910.7610.7910.79127
Mar 18, 202511.0211.0210.6910.6910.69150
Mar 17, 202510.9610.9610.9610.9610.96-
Mar 14, 202510.8710.9610.8610.9610.96189
Mar 13, 202510.7610.7610.5510.5610.56214
Mar 12, 202510.5510.6510.5510.6510.654,000
Mar 11, 202510.4910.5710.4410.4410.44512
Mar 10, 202511.0011.0310.7410.7410.7456
Mar 7, 202511.1511.3511.0411.0411.04961
Mar 6, 202511.4511.4511.4511.4511.45-
Mar 5, 202511.6711.7811.1611.1611.162,023
Mar 4, 202511.9212.1411.3111.3111.313,614
Mar 3, 202512.6012.7812.5612.5612.5624
Feb 28, 202512.2812.2812.2812.2812.28-
Feb 27, 202511.7912.2811.7912.2812.2849
Feb 26, 202512.0712.4412.0712.2112.2120,202
Feb 25, 202512.1212.1211.6311.6311.632,541
Feb 24, 202512.5412.5412.0012.2912.293,533
Feb 21, 202512.8712.8712.8712.8712.87-
Feb 20, 202512.8712.8712.8712.8712.87-
Feb 19, 202513.5813.5812.8612.8612.861,412
Feb 18, 202512.8712.8712.8712.8712.87-
Feb 17, 202513.0613.0612.8712.8712.8710
Feb 14, 202512.8713.0212.4812.4812.484,964
Feb 13, 202512.8512.8512.3912.6912.694,025
Feb 12, 202512.4313.1011.8713.1013.1028,123
Feb 11, 202514.9214.9214.2514.3114.313,378
Feb 10, 202514.1814.1814.1814.1814.18-
Feb 7, 202513.5914.1813.5914.1814.18100
Feb 6, 202513.0213.4313.0213.3313.33628
Feb 5, 202513.4713.5212.8712.9612.968,797
Feb 4, 202513.3913.3913.3913.3913.39-
Feb 3, 202513.0113.4312.6213.4313.4314,061
Jan 31, 202513.2813.2813.0813.0813.08377
Jan 30, 202512.7612.7712.4412.7612.761,852
Jan 29, 202513.3113.4812.9512.9512.954,121
Jan 28, 202513.3113.5713.1513.4713.472,353
Jan 27, 202512.9113.1512.7013.1513.151,491
Jan 24, 202513.0113.0113.0113.0113.01-
Jan 23, 202513.0413.0412.6413.0113.015,869
Jan 22, 202513.2813.2813.2813.2813.28-
Jan 21, 202513.2813.2813.2813.2813.28-
Jan 20, 202513.2813.2813.2813.2813.28-
Jan 17, 202513.2813.2813.2813.2813.28-
Jan 16, 202513.1013.2812.8713.2813.281,552
Jan 15, 202512.5313.0712.5313.0713.07930
Jan 14, 202512.9412.9812.6412.6412.644,084
Jan 13, 202512.7212.7212.4612.4612.462,081
Jan 10, 202512.9913.0012.6112.7012.70264
Jan 9, 202512.9913.0712.9313.0713.07702
Jan 8, 202513.9913.9913.9913.9913.99-
Jan 7, 202513.9113.9913.9113.9913.9920
Jan 6, 202514.2014.4714.0014.0314.032,055
Jan 3, 202513.3913.7013.3913.7013.70302
Jan 2, 202512.6012.6012.6012.6012.60-
Dec 30, 202412.8012.8012.8012.8012.80-
Dec 27, 202413.1613.1612.8012.8012.8022
Dec 23, 202413.0613.2513.0513.0513.05402
Dec 20, 202412.9513.1812.8013.1813.18144
Dec 19, 202413.1613.2013.0513.0513.05723
Dec 18, 202413.3513.5913.3513.5913.591
Dec 17, 202413.5713.5913.2413.3813.383,394
Dec 16, 202413.6613.6613.4413.4413.44407
Dec 13, 202413.7913.8313.6013.6013.601,007
Dec 12, 202414.8214.8214.4314.4314.4388
Dec 11, 202415.4215.4214.1814.3814.3844
Dec 10, 202415.5415.5415.5415.5415.54-
Dec 9, 202415.1215.6915.1015.5415.542,693
Dec 6, 202414.6114.9214.6114.9214.92200
Dec 5, 202416.2616.2616.1216.1216.1226
Dec 4, 202416.0816.2616.0616.2616.262,716
Dec 3, 202416.2416.3016.2416.3016.3010
Dec 2, 202416.4616.4616.4616.4616.46500
Nov 29, 202416.2916.3916.2916.3916.391
Nov 28, 202416.3316.3316.3316.3316.33-
Nov 27, 202416.8116.9316.3116.3316.331,454
Nov 26, 202417.0317.0616.7016.8316.833,206
Nov 25, 202415.9015.9015.9015.9015.90-
Nov 22, 202415.7015.9015.5915.9015.90262
Nov 21, 202415.7215.9615.7215.9015.902,236
Nov 20, 202415.9015.9015.8415.8415.841
Nov 19, 202416.1616.7015.7215.9715.973,609
Nov 18, 202417.1617.1617.1617.1617.16-
Nov 15, 202417.1617.1617.1617.1617.16-
Nov 14, 202416.4917.1616.4917.1617.16866
Nov 13, 202417.2817.4217.1217.1217.122
Nov 12, 202417.4517.5417.1317.2417.248,637
Nov 11, 202417.1617.6617.0217.4617.46853
Nov 8, 202416.3016.6116.1616.1616.165,932
Nov 7, 202416.2817.3216.1316.4616.467,850
Nov 6, 202413.1713.4113.1713.2213.222,107
Nov 5, 202412.6312.6312.6312.6312.63-
Nov 4, 202411.8911.8911.8911.8911.89-
Nov 1, 202411.8911.8911.8911.8911.89-
Oct 31, 202412.4112.4111.8911.8911.895,455
Oct 30, 202412.8012.8012.7412.7412.745
Oct 29, 202412.8412.8412.8412.8412.84-
Oct 28, 202412.5412.8412.5412.8412.84695
Oct 25, 202412.7312.7312.7312.7312.73-
Oct 24, 202412.3712.5712.3712.5712.571,739
Oct 23, 202412.7412.7412.5112.5312.53597
Oct 22, 202412.8912.8912.8912.8912.89-
Oct 21, 202413.1713.1712.6912.6912.695,273
Oct 18, 202412.6012.7012.6012.7012.702
Oct 17, 202412.3812.4612.3512.3712.378,087
Oct 16, 202412.2612.3812.2612.3812.38202
Oct 15, 202412.1312.2612.1312.2412.241,119
Oct 14, 202412.4412.4412.0012.0012.00602
Oct 11, 202411.5612.5811.5612.5012.504,814
Oct 10, 202411.4311.4311.1811.2411.24352
Oct 9, 202411.4511.5211.4511.5211.52551
Oct 8, 202411.3711.3711.3711.3711.37-
Oct 7, 202411.3911.4011.2711.3711.37477
Oct 4, 202411.2711.3711.2711.3711.372,300
Oct 3, 202411.3211.3211.2511.2511.252
Oct 2, 202411.2511.5511.2111.4311.432,202
Oct 1, 202411.3211.3211.3211.3211.32-
Sep 30, 202411.4211.4811.4111.4811.48113
Sep 27, 202411.9111.9811.4211.4211.42511
Sep 26, 202412.2912.2911.8811.9211.921,117
Sep 25, 202411.9012.1311.9012.0912.096,309
Sep 24, 202411.2311.2311.2311.2311.23-
Sep 23, 202411.3111.3311.2311.2311.23106
Sep 20, 202411.1411.2511.1411.2511.252
Sep 19, 202411.2211.3011.2211.2411.244
Sep 18, 202411.0011.1410.9710.9710.97482
Sep 17, 202410.8310.8310.8310.8310.83-
Sep 16, 202410.2810.5710.2210.5710.57232
Sep 13, 202410.8210.8210.8210.8210.82-
Sep 12, 202410.7710.8210.7010.8210.8252
Sep 11, 202410.2410.3310.0810.3310.333
Sep 10, 20249.869.869.729.859.854
Sep 9, 202410.0410.049.859.859.852
Sep 6, 20249.9510.329.959.989.981,112
Sep 5, 202410.2410.6010.2110.4410.44124
Sep 4, 202410.2610.3710.2610.3710.373
Sep 3, 202410.5110.5510.4510.4710.476,799
Sep 2, 202410.5910.5910.5910.5910.59-
Aug 30, 202410.4410.6010.4410.4710.471,101
Aug 29, 202410.3710.4110.3710.4110.4116
Aug 28, 202410.4210.4210.2210.2210.225,936
Aug 27, 202410.5710.5710.4210.4210.421,700
Aug 26, 202410.5410.6310.4010.5210.526,385
Aug 23, 202410.3910.4310.1310.4310.432
Aug 22, 202410.5110.5310.4210.4210.42112
Aug 21, 202410.1810.3010.1810.2610.26769
Aug 20, 202410.5010.5710.2310.2810.28365
Aug 19, 202410.1410.5310.1410.5310.533,073
Aug 16, 20249.889.899.869.869.86505
Aug 15, 20249.369.789.289.719.71493
Aug 14, 20249.179.179.179.179.17-
Aug 13, 20248.938.938.908.918.91750
Aug 12, 20248.908.908.908.908.90-
Aug 9, 20248.908.908.908.908.90-
Aug 8, 20248.378.808.378.808.80334
Aug 7, 202410.5410.548.388.808.808,573
Aug 6, 20249.779.949.779.829.826,233
Aug 5, 20249.319.499.319.499.4937
Aug 2, 202410.4210.539.859.859.854,184
Aug 1, 202411.2111.2111.1411.1411.141,580
Jul 31, 202411.2011.2711.1311.2111.218,642
Jul 30, 202411.2211.2811.1611.1811.183,003
Jul 29, 202411.2311.2311.2311.2311.23-
Jul 26, 202411.3111.3511.3111.3511.351,200
Jul 25, 202411.3911.3911.3911.3911.39-
Jul 24, 202411.6111.6111.1611.1611.163,206
Jul 23, 202411.7311.7311.7311.7311.73-
Jul 22, 202411.4411.4411.3111.3111.311,385
Jul 19, 202411.3611.4511.3611.4511.4510
Jul 18, 202411.7011.7111.5411.5411.54967
Jul 17, 202412.2012.2012.2012.2012.20-
Jul 16, 202412.1912.2012.1612.2012.209
Jul 15, 202412.1412.2311.8011.8611.861,991
Jul 12, 202412.2512.2512.2512.2512.252
Jul 11, 202412.1412.2212.0212.1512.151,435
Jul 10, 202412.0012.0012.0012.0012.00-
Jul 9, 202412.4712.4712.4712.4712.47-
Jul 8, 202412.2712.3712.2712.3412.34813
Jul 5, 202412.4512.4512.2912.2912.29852
Jul 4, 202412.4112.4112.4112.4112.41-
Jul 3, 202412.4312.5312.4312.4912.49344
Jul 2, 202412.9513.0112.5912.5912.5951
Jul 1, 202412.8912.8912.8912.8912.89400
Jun 28, 202412.5813.1512.5813.1513.152,745
Jun 27, 202412.6312.6312.6312.6312.63-
Jun 26, 202412.6312.6312.6312.6312.63-
Jun 25, 202412.6712.6712.6712.6712.67-
Jun 24, 202412.5712.6512.5712.6512.6516
Jun 21, 202412.9212.9212.5012.5112.512,985
Jun 20, 202412.8612.8912.8112.8912.89510
Jun 19, 202412.7612.7612.7612.7612.76-
Jun 18, 202412.9212.9212.9212.9212.92-
Jun 17, 202413.2913.2912.9112.9212.921,828
Jun 14, 202413.6013.6013.2413.2613.262,913
Jun 13, 202414.4114.4413.7913.8113.813,372
Jun 12, 202414.4014.6114.3614.6114.61202
Jun 11, 202414.0714.1013.7513.7513.754,550
Jun 10, 202414.3614.3614.3414.3414.342
Jun 7, 202414.8115.5014.8115.3415.3411,750
Jun 6, 202414.3615.7214.3615.6515.655,994
Jun 5, 202414.0614.3314.0214.3314.333,381
Jun 4, 202414.4914.4914.2514.2514.2576
Jun 3, 202414.4514.6014.3514.6014.60395
May 31, 202414.3514.3514.3514.3514.35-
May 30, 202414.7214.7914.5514.6614.6693
May 29, 202414.6314.6614.6314.6614.6667
May 28, 202414.5814.5914.4014.4014.401,064
May 27, 202414.4714.4714.4714.4714.47-
May 24, 202414.3514.5414.3514.4614.461,393
May 23, 202415.0315.0314.5814.7514.75186
May 22, 202415.1615.1615.1615.1615.16-
May 21, 202414.8314.8314.7014.7614.7633
May 20, 202415.3615.5015.0315.0315.034,643
May 17, 202415.5615.5615.4115.4115.415
May 16, 202415.6715.6715.6715.6715.67-
May 15, 202415.7115.7115.3815.5215.52202
May 14, 202415.6715.9015.6715.6915.692,335
May 13, 202415.9015.9015.6915.7015.702,095
May 10, 202416.1016.1115.8015.9315.93271
May 9, 202416.5516.5616.1416.1416.14131
May 8, 202416.4416.7916.1216.7916.7911,072
May 7, 202416.1716.1815.7415.7415.742,687
May 6, 202416.3016.3016.0516.3016.3028
May 3, 202415.7716.2815.7116.2816.28485
May 2, 202415.2215.3115.2215.3115.3190
Apr 30, 202415.1715.1715.1015.1015.1010
Apr 29, 202415.3415.3415.1015.1015.10351
Apr 26, 202415.1215.2815.0715.2015.201,092
Apr 25, 202415.2515.3014.9014.9014.904,422
Apr 24, 202415.4915.4915.0215.0215.02114
Apr 23, 202415.7415.7815.7415.7815.782
Apr 22, 202415.3815.4315.1615.3015.304,164
Apr 19, 202415.6915.6915.5315.5315.53252
Apr 18, 202416.3416.3416.3216.3216.321
Apr 17, 202417.2317.2916.5816.5816.582,145
Apr 16, 202416.9417.2216.8717.2217.22116
Apr 15, 202417.7717.9017.5317.6017.602,678
Apr 12, 202418.4418.4417.9017.9017.9035
Apr 11, 202417.1018.0017.1017.8217.825,786
Apr 10, 202417.0617.0816.6517.0817.083,180
Apr 9, 202416.3516.8316.3216.8316.83852

Related Tickers

VRL.DE Net-Digital AG
3.1600
0.00%
 
TR9.DE OTRS AG
17.25
0.00%
 
ITU.DE Intuit Inc.
518.80
0.00%
 
MA10.DE Binect AG
1.7900
-1.65%
 
PO1.DE Performance One AG
1.5300
0.00%
 
ABX.DE Advanced Blockchain AG
2.5600
-4.48%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9800
-2.94%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7900
+2.87%
 
3QD.DE Datadog, Inc.
78.58
-6.25%
 
4S0.DE ServiceNow, Inc.
662.30
-4.54%