Sirius XM Holdings Inc (RDO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 02 May 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
| 30 Apr 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | - |
| 29 Apr 2024 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | 2.8190 | - |
| 26 Apr 2024 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | 2.8060 | - |
| 25 Apr 2024 | 2.9270 | 2.9270 | 2.8220 | 2.8220 | 2.8220 | 500 |
| 24 Apr 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| 23 Apr 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 22 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 19 Apr 2024 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | 2.8490 | - |
| 18 Apr 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 17 Apr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
| 16 Apr 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 15 Apr 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 12 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 11 Apr 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 10 Apr 2024 | 3.1710 | 3.2040 | 3.1710 | 3.2040 | 3.2040 | 130 |
| 09 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 08 Apr 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 05 Apr 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 04 Apr 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 03 Apr 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 02 Apr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 28 Mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 27 Mar 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 26 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 25 Mar 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 22 Mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 21 Mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 20 Mar 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 19 Mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 18 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 Mar 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 14 Mar 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 13 Mar 2024 | 3.7160 | 3.7840 | 3.7160 | 3.7840 | 3.7840 | 35 |
| 12 Mar 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 11 Mar 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 08 Mar 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 07 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 06 Mar 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 05 Mar 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 04 Mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 01 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 29 Feb 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 28 Feb 2024 | 4.3150 | 4.3150 | 4.2980 | 4.2980 | 4.2980 | 250 |
| 27 Feb 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 26 Feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 23 Feb 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 22 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 21 Feb 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 20 Feb 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 19 Feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 16 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 15 Feb 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 14 Feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 13 Feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 12 Feb 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 09 Feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 08 Feb 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 08 Feb 2024 | 0.0266 Dividend | |||||
| 07 Feb 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.6914 | - |
| 06 Feb 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7262 | - |
| 05 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.6884 | - |
| 02 Feb 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7511 | - |
| 01 Feb 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6655 | - |
| 31 Jan 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7272 | - |
| 30 Jan 2024 | 4.8490 | 4.8490 | 4.8350 | 4.8350 | 4.8077 | 500 |
| 29 Jan 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8555 | - |
| 26 Jan 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9072 | - |
| 25 Jan 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9340 | - |
| 24 Jan 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9579 | - |
| 23 Jan 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9002 | - |
| 22 Jan 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9320 | - |
| 19 Jan 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8714 | - |
| 18 Jan 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7719 | - |
| 17 Jan 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6904 | - |
| 16 Jan 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7123 | - |
| 15 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7232 | - |
| 12 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7232 | - |
| 11 Jan 2024 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8296 | - |
| 10 Jan 2024 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.8803 | - |
| 09 Jan 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9440 | - |
| 08 Jan 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9161 | - |
| 05 Jan 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9121 | - |
| 04 Jan 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9300 | - |
| 03 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9221 | - |
| 02 Jan 2024 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.9052 | - |
| 29 Dec 2023 | 4.9620 | 4.9820 | 4.9620 | 4.9820 | 4.9539 | - |
| 28 Dec 2023 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7501 | - |
| 27 Dec 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9320 | - |
| 22 Dec 2023 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8714 | - |
| 21 Dec 2023 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7401 | - |
| 20 Dec 2023 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9112 | - |
| 19 Dec 2023 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7391 | - |
| 18 Dec 2023 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9032 | - |
| 15 Dec 2023 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.0991 | - |
| 14 Dec 2023 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9579 | - |
| 13 Dec 2023 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.8764 | - |
| 12 Dec 2023 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6119 | - |
| 11 Dec 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2211 | - |
| *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.