RDO.BE - SIRIUS XM HLDGS DL-,001

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20206.346.346.346.346.34-
Jan 24, 2020------
Jan 23, 20206.466.466.466.466.46-
Jan 22, 20206.466.466.466.466.46-
Jan 21, 20206.416.416.416.416.41-
Jan 20, 20206.436.436.436.436.43-
Jan 17, 20206.446.446.446.446.44-
Jan 16, 20206.436.436.436.436.43-
Jan 15, 20206.376.376.376.376.37-
Jan 14, 20206.296.296.296.296.29-
Jan 13, 20206.286.286.286.286.28-
Jan 10, 20206.356.356.356.356.35-
Jan 09, 20206.356.356.356.356.35-
Jan 08, 20206.176.176.176.176.17-
Jan 07, 20206.336.336.336.336.33-
Jan 06, 20206.296.296.296.296.29-
Jan 03, 20206.326.326.326.326.32-
Jan 02, 20206.376.376.376.376.37-
Dec 30, 20196.356.356.356.356.35-
Dec 27, 20196.426.426.426.426.42-
Dec 23, 20196.466.466.466.466.46-
Dec 20, 20196.356.356.356.356.35-
Dec 19, 20196.306.306.306.306.30-
Dec 18, 20196.266.266.266.266.26-
Dec 17, 20196.226.226.226.226.22-
Dec 16, 20196.206.206.206.206.201,400
Dec 13, 20196.186.186.186.186.18-
Dec 12, 20196.146.146.146.146.14-
Dec 11, 20196.186.186.186.186.18-
Dec 10, 20196.196.196.196.196.19-
Dec 09, 20196.156.156.156.156.15-
Dec 06, 20196.176.176.176.176.17-
Dec 05, 20196.186.186.186.186.18-
Dec 04, 20196.106.106.106.106.10-
Dec 03, 20196.216.216.216.216.21-
Dec 02, 20196.346.346.346.346.34-
Nov 29, 20196.276.276.276.276.27-
Nov 28, 20196.286.286.286.286.28-
Nov 27, 20196.256.256.256.256.25-
Nov 26, 20196.206.206.206.206.20-
Nov 25, 20196.176.176.176.176.17-
Nov 22, 20196.286.286.286.286.28-
Nov 21, 20196.216.216.216.216.21-
Nov 20, 20196.276.276.276.276.27-
Nov 19, 20196.276.276.276.276.27-
Nov 18, 20196.246.246.246.246.24-
Nov 15, 20196.336.336.336.336.33-
Nov 14, 20196.236.236.236.236.23-
Nov 13, 20196.266.266.266.266.26-
Nov 12, 20196.316.316.316.316.31-
Nov 11, 20196.176.176.176.176.17-
Nov 08, 20196.136.136.136.136.13-
Nov 07, 20196.106.106.106.106.10-
Nov 07, 20190.01331 Dividend
Nov 06, 20196.146.146.146.146.13-
Nov 05, 20196.076.076.076.076.05-
Nov 04, 20196.096.096.096.096.08-
Nov 01, 20195.995.995.995.995.98-
Oct 31, 20195.775.775.775.775.76-
Oct 30, 20195.705.705.705.705.69-
Oct 29, 20195.795.795.795.795.78-
Oct 28, 20195.815.815.815.815.80-
Oct 25, 20195.815.815.815.815.80-
Oct 24, 20195.785.785.785.785.77-
Oct 23, 20195.735.735.735.735.72-
Oct 22, 20195.755.755.755.755.74-
Oct 21, 20195.765.765.765.765.75-
Oct 18, 20195.805.805.805.805.78-
Oct 17, 20195.775.775.775.775.76-
Oct 16, 20195.815.815.815.815.79-
Oct 15, 20195.745.745.745.745.73-
Oct 14, 20195.715.715.715.715.70-
Oct 11, 20195.725.725.725.725.71-
Oct 10, 20195.585.585.585.585.57-
Oct 09, 20195.695.695.695.695.67-
Oct 08, 20195.775.775.775.775.76-
Oct 07, 20195.775.775.775.775.76-
Oct 04, 20195.785.785.785.785.76-
Oct 02, 20195.675.675.675.675.66-
Oct 01, 20195.765.765.765.765.74-
Sep 30, 20195.675.675.675.675.66-
Sep 27, 20195.725.725.725.725.71-
Sep 26, 20195.745.745.745.745.73-
Sep 25, 20195.665.665.665.665.65-
Sep 24, 20195.765.765.765.765.75-
Sep 23, 20195.685.685.685.685.67-
Sep 20, 20195.725.725.725.725.70-
Sep 19, 20195.755.755.755.755.74-
Sep 18, 20195.805.805.805.805.79-
Sep 17, 20195.755.755.755.755.74-
Sep 16, 20195.705.705.705.705.69-
Sep 13, 20195.805.805.805.805.79-
Sep 12, 20195.905.905.905.905.89-
Sep 11, 20195.755.755.755.755.74-
Sep 10, 20195.655.655.655.655.64-
Sep 09, 20195.655.655.655.655.64-
Sep 06, 20195.655.655.655.655.64-
Sep 05, 20195.655.655.655.655.64-
Sep 04, 20195.655.655.655.655.64-
Sep 03, 20195.605.605.605.605.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...