Peloton Interactive, Inc. (2ON.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 01:57PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 3.4220 | 3.4240 | 3.3970 | 3.3970 | 3.3970 | 22 |
| May 20, 2024 | 3.5760 | 3.5760 | 3.5000 | 3.5310 | 3.5310 | 5,004 |
| May 17, 2024 | 3.5610 | 3.6000 | 3.5610 | 3.6000 | 3.6000 | 263 |
| May 16, 2024 | 3.6950 | 3.7030 | 3.6950 | 3.7030 | 3.7030 | 50 |
| May 15, 2024 | 3.8595 | 3.8595 | 3.8595 | 3.8595 | 3.8595 | - |
| May 14, 2024 | 3.8580 | 4.2960 | 3.8580 | 4.2960 | 4.2960 | 8,200 |
| May 13, 2024 | 3.8435 | 3.9900 | 3.8435 | 3.9900 | 3.9900 | 150 |
| May 10, 2024 | 4.0900 | 4.0900 | 3.9740 | 3.9740 | 3.9740 | 100 |
| May 09, 2024 | 3.5790 | 3.9405 | 3.5605 | 3.9405 | 3.9405 | 80 |
| May 08, 2024 | 3.7055 | 3.7055 | 3.7000 | 3.7000 | 3.7000 | 550 |
| May 07, 2024 | 3.2660 | 3.8255 | 3.2660 | 3.8255 | 3.8255 | 9,250 |
| May 06, 2024 | 3.0900 | 3.3635 | 3.0900 | 3.3635 | 3.3635 | 820 |
| May 03, 2024 | 2.8660 | 3.0280 | 2.8660 | 3.0280 | 3.0280 | 1,000 |
| May 02, 2024 | 3.1140 | 3.3125 | 3.1140 | 3.3125 | 3.3125 | 13 |
| Apr 30, 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| Apr 29, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 26, 2024 | 2.8680 | 2.8680 | 2.7080 | 2.7080 | 2.7080 | - |
| Apr 25, 2024 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | 2.7460 | - |
| Apr 24, 2024 | 2.9335 | 2.9335 | 2.8215 | 2.8800 | 2.8800 | 270 |
| Apr 23, 2024 | 2.7920 | 3.0300 | 2.7920 | 3.0300 | 3.0300 | 1,000 |
| Apr 22, 2024 | 2.8045 | 2.8200 | 2.8045 | 2.8200 | 2.8200 | 1,000 |
| Apr 19, 2024 | 2.7725 | 2.7725 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
| Apr 18, 2024 | 2.8210 | 2.9815 | 2.8210 | 2.9815 | 2.9815 | 50 |
| Apr 17, 2024 | 2.8470 | 2.8590 | 2.8470 | 2.8590 | 2.8590 | 76 |
| Apr 16, 2024 | 3.0425 | 3.0425 | 2.8690 | 2.8690 | 2.8690 | 120 |
| Apr 15, 2024 | 3.3135 | 3.3135 | 3.3135 | 3.3135 | 3.3135 | - |
| Apr 12, 2024 | 3.4050 | 3.4500 | 3.4050 | 3.4500 | 3.4500 | 860 |
| Apr 11, 2024 | 3.3515 | 3.3580 | 3.3110 | 3.3110 | 3.3110 | 920 |
| Apr 10, 2024 | 3.5595 | 3.5595 | 3.5595 | 3.5595 | 3.5595 | - |
| Apr 09, 2024 | 3.3920 | 3.4805 | 3.3920 | 3.4230 | 3.4230 | 1,000 |
| Apr 08, 2024 | 3.3020 | 3.4165 | 3.3020 | 3.4165 | 3.4165 | 3,068 |
| Apr 05, 2024 | 3.5080 | 3.5080 | 3.4170 | 3.4170 | 3.4170 | 925 |
| Apr 04, 2024 | 3.7000 | 3.7005 | 3.4975 | 3.4975 | 3.4975 | 1,016 |
| Apr 03, 2024 | 3.7235 | 3.8510 | 3.7000 | 3.7000 | 3.7000 | 930 |
| Apr 02, 2024 | 4.0745 | 4.0745 | 3.8295 | 3.8295 | 3.8295 | 204 |
| Mar 28, 2024 | 3.9880 | 4.0250 | 3.9880 | 4.0250 | 4.0250 | 16 |
| Mar 27, 2024 | 3.8195 | 3.9150 | 3.8195 | 3.9150 | 3.9150 | 613 |
| Mar 26, 2024 | 3.8180 | 3.8180 | 3.8105 | 3.8105 | 3.8105 | - |
| Mar 25, 2024 | 3.8165 | 3.9180 | 3.8045 | 3.9180 | 3.9180 | 110 |
| Mar 22, 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| Mar 21, 2024 | 4.0715 | 4.2140 | 4.0715 | 4.2140 | 4.2140 | 1,435 |
| Mar 20, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| Mar 19, 2024 | 3.9355 | 3.9475 | 3.8840 | 3.8840 | 3.8840 | 1,150 |
| Mar 18, 2024 | 3.9520 | 3.9595 | 3.9045 | 3.9045 | 3.9045 | 422 |
| Mar 15, 2024 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | 3.9265 | - |
| Mar 14, 2024 | 4.0180 | 4.0290 | 3.8600 | 3.8600 | 3.8600 | 2,700 |
| Mar 13, 2024 | 4.2110 | 4.2485 | 4.0000 | 4.0000 | 4.0000 | 1,220 |
| Mar 12, 2024 | 4.2765 | 4.2765 | 4.2465 | 4.2465 | 4.2465 | 6 |
| Mar 11, 2024 | 4.1985 | 4.1985 | 4.1890 | 4.1890 | 4.1890 | - |
| Mar 08, 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| Mar 07, 2024 | 3.9210 | 3.9265 | 3.9210 | 3.9265 | 3.9265 | - |
| Mar 06, 2024 | 3.9050 | 3.9050 | 3.8945 | 3.8945 | 3.8945 | 3 |
| Mar 05, 2024 | 3.9260 | 3.9280 | 3.9260 | 3.9280 | 3.9280 | - |
| Mar 04, 2024 | 4.2050 | 4.2050 | 4.0960 | 4.0960 | 4.0960 | - |
| Mar 01, 2024 | 4.1430 | 4.2035 | 4.1430 | 4.2035 | 4.2035 | 920 |
| Feb 29, 2024 | 4.1975 | 4.2185 | 4.1975 | 4.2185 | 4.2185 | 25 |
| Feb 28, 2024 | 4.2855 | 4.2855 | 4.2855 | 4.2855 | 4.2855 | - |
| Feb 27, 2024 | 4.1390 | 4.4285 | 4.1390 | 4.4285 | 4.4285 | 81 |
| Feb 26, 2024 | 3.9005 | 4.0255 | 3.9005 | 4.0235 | 4.0235 | 275 |
| Feb 23, 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| Feb 22, 2024 | 4.0235 | 4.0235 | 3.8450 | 3.8450 | 3.8450 | 250 |
| Feb 21, 2024 | 3.9040 | 3.9105 | 3.9040 | 3.9105 | 3.9105 | 140 |
| Feb 20, 2024 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | - |
| Feb 19, 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 200 |
| Feb 16, 2024 | 4.2790 | 4.2790 | 4.0615 | 4.0615 | 4.0615 | 20 |
| Feb 15, 2024 | 4.3265 | 4.3265 | 4.2835 | 4.3185 | 4.3185 | 10 |
| Feb 14, 2024 | 4.1510 | 4.3700 | 4.1510 | 4.2015 | 4.2015 | 4,650 |
| Feb 13, 2024 | 4.5820 | 4.5820 | 4.4020 | 4.4020 | 4.4020 | 110 |
| Feb 12, 2024 | 4.2710 | 4.5500 | 4.2710 | 4.5500 | 4.5500 | 3,000 |
| Feb 09, 2024 | 4.1290 | 4.3495 | 4.1290 | 4.3495 | 4.3495 | 31 |
| Feb 08, 2024 | 4.0115 | 4.0115 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| Feb 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 06, 2024 | 3.9160 | 4.1705 | 3.7385 | 4.1705 | 4.1705 | 730 |
| Feb 05, 2024 | 3.8385 | 3.9700 | 3.6680 | 3.6680 | 3.6680 | 1,945 |
| Feb 02, 2024 | 3.9000 | 4.0375 | 3.8500 | 3.8500 | 3.8500 | 5,980 |
| Feb 01, 2024 | 5.2070 | 5.2070 | 3.8690 | 3.9610 | 3.9610 | 3,735 |
| Jan 31, 2024 | 5.2020 | 5.3710 | 5.2020 | 5.3710 | 5.3710 | 35 |
| Jan 30, 2024 | 5.5910 | 5.5910 | 5.4250 | 5.4250 | 5.4250 | 93 |
| Jan 29, 2024 | 5.2900 | 5.2900 | 5.1700 | 5.1700 | 5.1700 | 6 |
| Jan 26, 2024 | 5.2030 | 5.3160 | 5.2030 | 5.3010 | 5.3010 | 1,440 |
| Jan 25, 2024 | 5.1800 | 5.2040 | 5.1800 | 5.2040 | 5.2040 | 160 |
| Jan 24, 2024 | 5.3620 | 5.3620 | 5.3580 | 5.3580 | 5.3580 | 5 |
| Jan 23, 2024 | 5.3020 | 5.5160 | 5.3020 | 5.5160 | 5.5160 | 150 |
| Jan 22, 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | - |
| Jan 19, 2024 | 5.2970 | 5.2970 | 4.9770 | 4.9770 | 4.9770 | 400 |
| Jan 18, 2024 | 5.2740 | 5.4520 | 5.2740 | 5.3900 | 5.3900 | 300 |
| Jan 17, 2024 | 5.2140 | 5.2140 | 5.2070 | 5.2070 | 5.2070 | 58 |
| Jan 16, 2024 | 5.2270 | 5.3910 | 5.2270 | 5.3910 | 5.3910 | 1,873 |
| Jan 15, 2024 | 5.6210 | 5.6210 | 5.6210 | 5.6210 | 5.6210 | - |
| Jan 12, 2024 | 5.3330 | 5.6210 | 5.3330 | 5.6210 | 5.6210 | 154 |
| Jan 11, 2024 | 5.5410 | 5.6620 | 5.2000 | 5.2000 | 5.2000 | 550 |
| Jan 10, 2024 | 5.5630 | 5.7190 | 5.5630 | 5.5730 | 5.5730 | 520 |
| Jan 09, 2024 | 5.9470 | 6.3650 | 5.7040 | 5.8450 | 5.8450 | 1,550 |
| Jan 08, 2024 | 6.0910 | 6.0910 | 5.8500 | 5.8500 | 5.8500 | 721 |
| Jan 05, 2024 | 5.8910 | 6.5000 | 5.8010 | 6.5000 | 6.5000 | 884 |
| Jan 04, 2024 | 5.1050 | 5.6620 | 4.9250 | 5.6620 | 5.6620 | 274 |
| Jan 03, 2024 | 5.2640 | 5.2700 | 4.9500 | 5.0740 | 5.0740 | 2,050 |
| Jan 02, 2024 | 5.4450 | 5.5400 | 5.4450 | 5.5400 | 5.5400 | 550 |
| Dec 29, 2023 | 5.6120 | 5.7520 | 5.6120 | 5.7520 | 5.7520 | 1,000 |
| Dec 28, 2023 | 5.7060 | 5.7060 | 5.6210 | 5.6210 | 5.6210 | 61 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.