Lyft Inc. (LY0.DE)
XETRA: LY0.DE
· Real-Time Price · USD
9.78
-0.03 (-0.34%)
At close: Apr 17, 2025, 4:10 PM
LY0.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.76 | 9.78 | 9.60 | 9.78 | n/a | -0.31% | 212 |
| Apr 16, 2025 | 9.56 | 9.84 | 9.56 | 9.81 | n/a | 1.87% | 985 |
| Apr 15, 2025 | 9.55 | 9.67 | 9.55 | 9.63 | n/a | -0.21% | 236 |
| Apr 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | n/a | 2.44% | 18 |
| Apr 11, 2025 | 9.59 | 9.59 | 9.42 | 9.42 | n/a | -2.59% | 18 |
| Apr 10, 2025 | 10.27 | 10.27 | 9.67 | 9.67 | n/a | 3.42% | 237 |
| Apr 9, 2025 | 9.01 | 9.43 | 9.01 | 9.35 | n/a | -4.59% | 347 |
| Apr 8, 2025 | 9.83 | 9.97 | 9.80 | 9.80 | n/a | 4.93% | 12 |
| Apr 7, 2025 | 9.27 | 9.61 | 9.24 | 9.34 | n/a | -6.32% | 2,143 |
| Apr 4, 2025 | 10.47 | 10.47 | 9.95 | 9.97 | n/a | -5.32% | 4,091 |
| Apr 3, 2025 | 11.01 | 11.39 | 10.40 | 10.53 | n/a | -9.54% | 32,220 |
| Apr 2, 2025 | 11.35 | 11.64 | 11.30 | 11.64 | n/a | 3.93% | 4,411 |
| Apr 1, 2025 | 10.95 | 11.20 | 10.92 | 11.20 | n/a | 3.42% | 398 |
| Mar 31, 2025 | 10.48 | 10.83 | 10.42 | 10.83 | n/a | 1.12% | 1,678 |
| Mar 28, 2025 | 11.15 | 11.15 | 10.71 | 10.71 | n/a | -5.80% | 28 |
| Mar 27, 2025 | 11.40 | 11.40 | 11.37 | 11.37 | n/a | 0.00% | 13 |
| Mar 26, 2025 | 11.61 | 11.68 | 11.37 | 11.37 | n/a | 0.62% | 388 |
| Mar 25, 2025 | 11.38 | 11.38 | 11.30 | 11.30 | n/a | 1.44% | 743 |
| Mar 24, 2025 | 11.24 | 11.25 | 11.14 | 11.14 | n/a | 2.11% | 1,251 |
| Mar 21, 2025 | 10.90 | 10.91 | 10.90 | 10.91 | n/a | 0.55% | 33 |