Sirius XM Holdings Inc (RDO.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 2.7430 | 1,700 |
| May 20, 2024 | 2.7630 | 2.7630 | 2.7290 | 2.7290 | 2.7290 | - |
| May 17, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
| May 16, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| May 15, 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| May 14, 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| May 13, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| May 10, 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| May 09, 2024 | 2.8280 | 2.8280 | 2.8240 | 2.8240 | 2.8240 | - |
| May 09, 2024 | 0.0266 Dividend | |||||
| May 08, 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| May 07, 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9041 | - |
| May 06, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8733 | - |
| May 03, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8040 | - |
| May 02, 2024 | 2.8190 | 2.8510 | 2.8190 | 2.8510 | 2.8248 | 1,700 |
| Apr 30, 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9437 | - |
| Apr 29, 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8030 | - |
| Apr 26, 2024 | 2.8110 | 2.8110 | 2.8110 | 2.8110 | 2.7852 | - |
| Apr 25, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9011 | - |
| Apr 24, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9823 | - |
| Apr 23, 2024 | 2.9210 | 2.9210 | 2.9210 | 2.9210 | 2.8941 | - |
| Apr 22, 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8674 | - |
| Apr 19, 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8258 | - |
| Apr 18, 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8664 | - |
| Apr 17, 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9209 | - |
| Apr 16, 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9635 | - |
| Apr 15, 2024 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 2.9962 | - |
| Apr 12, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0814 | - |
| Apr 11, 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.0755 | - |
| Apr 10, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1409 | - |
| Apr 09, 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0695 | - |
| Apr 08, 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.1934 | - |
| Apr 05, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2498 | - |
| Apr 04, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2667 | - |
| Apr 03, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.3945 | - |
| Apr 02, 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5134 | - |
| Mar 28, 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5610 | - |
| Mar 27, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5372 | - |
| Mar 26, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5213 | - |
| Mar 25, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5332 | - |
| Mar 22, 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.5689 | - |
| Mar 21, 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5035 | - |
| Mar 20, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6184 | - |
| Mar 19, 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6293 | - |
| Mar 18, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6680 | - |
| Mar 15, 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.6888 | - |
| Mar 14, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7670 | - |
| Mar 13, 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.6828 | - |
| Mar 12, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7631 | - |
| Mar 11, 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7472 | - |
| Mar 08, 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7581 | - |
| Mar 07, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8047 | - |
| Mar 06, 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.7670 | - |
| Mar 05, 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8106 | - |
| Mar 04, 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.8998 | - |
| Mar 01, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0524 | - |
| Feb 29, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0365 | - |
| Feb 28, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.2753 | - |
| Feb 27, 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.2922 | - |
| Feb 26, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3199 | - |
| Feb 23, 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3150 | - |
| Feb 22, 2024 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2377 | - |
| Feb 21, 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3268 | - |
| Feb 20, 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4329 | - |
| Feb 19, 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4249 | - |
| Feb 16, 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4002 | - |
| Feb 15, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5468 | - |
| Feb 14, 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4021 | - |
| Feb 13, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.5993 | - |
| Feb 12, 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.4745 | - |
| Feb 09, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.5686 | - |
| Feb 08, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6112 | - |
| Feb 08, 2024 | 0.0266 Dividend | |||||
| Feb 07, 2024 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.6463 | - |
| Feb 06, 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.6837 | - |
| Feb 05, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.6453 | - |
| Feb 02, 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7074 | - |
| Feb 01, 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6226 | - |
| Jan 31, 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.6827 | - |
| Jan 30, 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.7763 | - |
| Jan 29, 2024 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8108 | - |
| Jan 26, 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.8630 | - |
| Jan 25, 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.8877 | - |
| Jan 24, 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9123 | - |
| Jan 23, 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.8551 | - |
| Jan 22, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.8837 | - |
| Jan 19, 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8266 | - |
| Jan 18, 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7281 | - |
| Jan 17, 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.6473 | - |
| Jan 16, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6699 | - |
| Jan 15, 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.6778 | - |
| Jan 12, 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.6778 | - |
| Jan 11, 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.7842 | - |
| Jan 10, 2024 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.8354 | - |
| Jan 09, 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.8995 | - |
| Jan 08, 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.8709 | - |
| Jan 05, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8670 | - |
| Jan 04, 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.8837 | - |
| Jan 03, 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 4.8955 | - |
| Jan 02, 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.8611 | - |
| *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.