Lyft, Inc. - LY0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.66	13.54	13.54	13.66	13.38	8,438
August 15, 2025	12.6	13.41	13.41	13.41	12.6	1,551
August 14, 2025	12.57	12.57	12.57	12.57	12.38	513
August 13, 2025	11.9	12.21	12.21	12.21	11.9	2,175
August 12, 2025	11.66	11.69	11.69	11.76	11.66	1,028
August 11, 2025	11.56	11.75	11.75	11.77	11.48	3,766
August 08, 2025	12.32	11.97	11.97	12.32	11.97	2,681
August 07, 2025	11.56	12.39	12.39	12.46	11.42	8,211
August 06, 2025	12.62	11.99	11.99	12.62	11.95	3,665
August 05, 2025	12.53	12.42	12.42	12.53	12.36	868
August 04, 2025	11.9	12.2	12.2	12.28	11.9	1,724
August 01, 2025	12.24	11.76	11.76	12.24	11.76	910
July 31, 2025	12.39	12.25	12.25	12.39	12.16	1,607
July 30, 2025	12.04	12	12	12.04	12	408
July 29, 2025	12.03	12.05	12.05	12.06	12.03	831
July 28, 2025	12.41	12.3	12.3	12.41	12.3	162
July 25, 2025	12.6	12.12	12.12	12.66	12.11	809
July 24, 2025	12.5	12.38	12.38	12.67	12.38	121
July 23, 2025	12.8	12.57	12.57	12.8	12.52	823
July 22, 2025	12.74	12.76	12.76	12.76	12.62	48
July 21, 2025	12.68	12.99	12.99	12.99	12.68	5,530
July 18, 2025	12.7	12.61	12.61	12.71	12.51	1,304
July 17, 2025	12.85	12.85	12.85	12.97	12.85	789
July 16, 2025	13.06	12.55	12.55	13.06	12.55	248
July 15, 2025	12.86	12.8	12.8	12.87	12.8	1,316
July 14, 2025	12.7	12.81	12.81	12.82	12.7	366
July 11, 2025	13.26	13	13	13.26	13	4
July 10, 2025	13.4	13.29	13.29	13.42	13.16	1,670
July 09, 2025	14.15	13.54	13.54	14.2	13.54	970
July 08, 2025	13.67	14	14	14.04	13.67	85
July 07, 2025	13.73	13.79	13.79	13.8	13.6	2,821
July 04, 2025	13.78	13.67	13.67	14.16	13.67	2
July 03, 2025	13.53	13.53	13.53	13.53	13.53	279
July 02, 2025	13.9	13.47	13.47	13.9	13.47	279
July 01, 2025	13.36	13.46	13.46	13.47	13.1	642
June 30, 2025	13.48	13.44	13.44	13.54	13.44	2,016
June 27, 2025	13.41	13.14	13.14	13.41	13.11	1,682
June 26, 2025	13.27	13.52	13.52	13.52	13.27	1,773
June 25, 2025	13.74	13.45	13.45	13.76	13.45	1,417
June 24, 2025	12.99	13.59	13.59	13.85	12.99	4,128
June 23, 2025	12.44	12.85	12.85	12.89	12.44	1,523
June 20, 2025	12.56	12.69	12.69	12.91	12.56	1,271
June 19, 2025	12.68	12.68	12.68	12.68	12.68	600
June 18, 2025	12.84	12.93	12.93	13.07	12.84	600
June 17, 2025	12.99	12.99	12.99	12.99	12.99	1,002
June 16, 2025	12.91	12.97	12.97	13	12.91	1,002
June 13, 2025	13.05	13.02	13.02	13.15	12.96	604
June 12, 2025	13.44	13.16	13.16	13.44	13.16	727
June 11, 2025	13.71	13.71	13.71	13.71	13.71	18
June 10, 2025	13.64	13.57	13.57	13.64	13.57	18
June 09, 2025	13.7	13.81	13.81	13.89	13.7	1,042
June 06, 2025	13.65	13.63	13.63	13.88	13.52	1,333
June 05, 2025	13.3	13.46	13.46	13.46	13.3	2,000
June 04, 2025	13.48	13.43	13.43	13.59	13.43	307
June 03, 2025	13.38	13.58	13.58	13.58	13.33	176
June 02, 2025	13.3	13.51	13.51	13.51	13.3	112
May 30, 2025	13.49	13.47	13.47	13.59	13.41	2,072
May 29, 2025	14.43	13.56	13.56	14.43	13.56	181
May 28, 2025	14.33	14.36	14.36	14.4	14.26	1,000
May 27, 2025	14.42	14.42	14.42	14.45	14.42	2

Lyft, Inc. (LY0.DE) XETRA