Sirius XM Holdings Inc (RDO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
| 30 May 2024 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | 2.5030 | - |
| 29 May 2024 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | 2.5290 | - |
| 28 May 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
| 27 May 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
| 24 May 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
| 23 May 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 22 May 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| 21 May 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | - |
| 20 May 2024 | 2.7630 | 2.7630 | 2.7290 | 2.7290 | 2.7290 | - |
| 17 May 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
| 16 May 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| 15 May 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 14 May 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 13 May 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 10 May 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 09 May 2024 | 2.8280 | 2.8280 | 2.8240 | 2.8240 | 2.8240 | - |
| 09 May 2024 | 0.0266 Dividend | |||||
| 08 May 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 07 May 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9041 | - |
| 06 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8733 | - |
| 03 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8040 | - |
| 02 May 2024 | 2.8190 | 2.8510 | 2.8190 | 2.8510 | 2.8248 | 1,700 |
| 30 Apr 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9437 | - |
| 29 Apr 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8030 | - |
| 26 Apr 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.7852 | - |
| 25 Apr 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9011 | - |
| 24 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9823 | - |
| 23 Apr 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.8941 | - |
| 22 Apr 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8674 | - |
| 19 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8258 | - |
| 18 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| 17 Apr 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9209 | - |
| 16 Apr 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9635 | - |
| 15 Apr 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 2.9962 | - |
| 12 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0814 | - |
| 11 Apr 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.0755 | - |
| 10 Apr 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1409 | - |
| 09 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0695 | - |
| 08 Apr 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.1934 | - |
| 05 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2498 | - |
| 04 Apr 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2667 | - |
| 03 Apr 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.3945 | - |
| 02 Apr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5134 | - |
| 28 Mar 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5610 | - |
| 27 Mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5372 | - |
| 26 Mar 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5213 | - |
| 25 Mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5332 | - |
| 22 Mar 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.5689 | - |
| 21 Mar 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5035 | - |
| 20 Mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6184 | - |
| 19 Mar 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6293 | - |
| 18 Mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6680 | - |
| 15 Mar 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.6888 | - |
| 14 Mar 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7670 | - |
| 13 Mar 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.6828 | - |
| 12 Mar 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7631 | - |
| 11 Mar 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7472 | - |
| 08 Mar 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7581 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8047 | - |
| 06 Mar 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7670 | - |
| 05 Mar 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8106 | - |
| 04 Mar 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.8998 | - |
| 01 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0524 | - |
| 29 Feb 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0365 | - |
| 28 Feb 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2753 | - |
| 27 Feb 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.2922 | - |
| 26 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3199 | - |
| 23 Feb 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3150 | - |
| 22 Feb 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2377 | - |
| 21 Feb 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3268 | - |
| 20 Feb 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4329 | - |
| 19 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4249 | - |
| 16 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4002 | - |
| 15 Feb 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5468 | - |
| 14 Feb 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4021 | - |
| 13 Feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.5993 | - |
| 12 Feb 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4745 | - |
| 09 Feb 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.5686 | - |
| 08 Feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6112 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.6463 | - |
| 06 Feb 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.6837 | - |
| 05 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.6453 | - |
| 02 Feb 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7074 | - |
| 01 Feb 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6226 | - |
| 31 Jan 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.6827 | - |
| 30 Jan 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.7763 | - |
| 29 Jan 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8108 | - |
| 26 Jan 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.8630 | - |
| 25 Jan 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.8877 | - |
| 24 Jan 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9123 | - |
| 23 Jan 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.8551 | - |
| 22 Jan 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.8837 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8266 | - |
| 18 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7281 | - |
| 17 Jan 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6473 | - |
| 16 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6699 | - |
| 15 Jan 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.6778 | - |
| 12 Jan 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.6778 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.