Lyft, Inc. (LY0.DE) XETRA

11.47

-0.076(-0.66%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11.47	11.47	11.47	11.49	11.33	346
April 01, 2026	11.58	11.55	11.55	11.62	11.51	1,663
March 31, 2026	11.13	11.17	11.17	11.17	11.13	1,221
March 30, 2026	11.2	11.18	11.18	11.2	10.99	806
March 27, 2026	11	11.05	11.05	11.05	10.92	120
March 26, 2026	11.45	11.33	11.33	11.45	11.33	45
March 25, 2026	11.36	11.44	11.44	11.45	11.36	544
March 24, 2026	11.59	11.36	11.36	11.59	11.23	50
March 23, 2026	11.51	11.44	11.44	11.51	11.44	2,537
March 20, 2026	11.53	11.4	11.4	11.53	11.4	7
March 19, 2026	11.62	11.43	11.43	11.81	11.41	430
March 18, 2026	12.25	11.86	11.86	12.32	11.86	161
March 17, 2026	12.09	12.28	12.28	12.32	12.09	797
March 16, 2026	11.7	11.64	11.64	11.81	11.64	116
March 13, 2026	11.42	11.45	11.45	11.45	11.4	1,192
March 12, 2026	11.2	11.2	11.2	11.2	11.2	37
March 11, 2026	11.48	11.43	11.43	11.48	11.43	37
March 10, 2026	11.71	11.71	11.71	11.71	11.71	117
March 09, 2026	11.5	11.65	11.65	11.72	11.5	117
March 06, 2026	11.44	11.34	11.34	11.46	11.32	2,824
March 05, 2026	11.83	12.11	12.11	12.11	11.83	120
March 04, 2026	11.43	11.44	11.44	11.52	11.4	1,503
March 03, 2026	11.75	11.2	11.2	11.75	11.15	379
March 02, 2026	11.65	11.6	11.6	11.65	11.54	785
February 27, 2026	11.76	11.75	11.75	11.76	11.7	103
February 26, 2026	11.79	11.86	11.86	11.92	11.79	37
February 25, 2026	11.63	11.32	11.32	11.63	11.28	3,144
February 24, 2026	11.3	11.42	11.42	11.44	11.3	238
February 23, 2026	11.48	11.32	11.32	11.48	11.32	4
February 20, 2026	11.82	11.84	0	11.84	11.6	50
February 19, 2026	11.76	11.85	0	11.85	11.62	3,224
February 18, 2026	11.61	11.69	0	11.69	11.61	27
February 17, 2026	11.21	11.25	0	11.25	11.14	9,242
February 16, 2026	11.26	11.26	0	11.26	11.26	0
February 13, 2026	11.04	11.26	0	11.26	11.04	489
February 12, 2026	11.8	11.13	0	11.8	11.06	1,093
February 11, 2026	11.73	12.01	0	12.19	11.57	41,310
February 10, 2026	14.04	14.17	0	14.2	13.9	1,655
February 09, 2026	13.89	13.99	0	13.99	13.89	220
February 06, 2026	13.49	13.77	0	13.77	13.49	2,237
February 05, 2026	13.71	13.7	0	13.71	13.7	85
February 04, 2026	14.08	13.96	0	14.28	13.73	5,284
February 03, 2026	14.6	14.25	0	14.81	14.25	284
February 02, 2026	13.92	14.64	0	14.64	13.92	649
January 30, 2026	14.88	14.45	0	14.88	14.4	645
January 29, 2026	14.5	15	0	15	14.42	2,635
January 28, 2026	14.79	14.61	0	14.79	14.57	2,812
January 27, 2026	15.33	14.85	0	15.33	14.8	645
January 26, 2026	15.12	15.37	0	15.37	14.45	400
January 23, 2026	15.62	15.36	0	15.62	15.35	675
January 22, 2026	15.76	15.92	0	16.16	15.73	2,567
January 21, 2026	15.48	15.88	0	15.88	15.48	148
January 20, 2026	15.25	15.5	0	15.54	15.25	759
January 19, 2026	15.36	15.26	0	15.36	15.26	112
January 16, 2026	16.39	16.07	0	16.39	16.07	519
January 15, 2026	16.43	16.16	0	16.43	16.16	1,042
January 14, 2026	16.63	16.26	0	16.63	16.25	1,280
January 13, 2026	16.68	16.51	0	16.85	16.51	1,750
January 12, 2026	16.76	16.76	0	16.76	16.76	45
January 09, 2026	16.7	16.37	0	16.76	16.34	906