Sirius XM Holdings Inc. (ETR:RDO)
Germany
· Delayed Price · Currency is EUR 4.441
-0.054 (-1.20%)
Nov 24, 2023, 5:35 PM CET
Sirius XM Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.01 | 3.08 | 3.01 | 3.06 | 3.06 | 3.38% | 3,114 |
| Apr 23, 2024 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | 0.34% | 3,321 |
| Apr 22, 2024 | 2.89 | 2.97 | 2.89 | 2.95 | 2.95 | 2.43% | 4,176 |
| Apr 19, 2024 | 2.87 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 1,618 |
| Apr 18, 2024 | 2.89 | 2.92 | 2.87 | 2.87 | 2.87 | -0.35% | 388 |
| Apr 17, 2024 | 2.96 | 2.99 | 2.88 | 2.88 | 2.88 | -2.70% | 1,397 |
| Apr 16, 2024 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -0.34% | 3,151 |
| Apr 15, 2024 | 3.03 | 3.08 | 2.97 | 2.97 | 2.97 | -1.98% | 2,198 |
| Apr 12, 2024 | 3.11 | 3.16 | 3.03 | 3.03 | 3.03 | -2.57% | 809 |
| Apr 11, 2024 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | 0.32% | 2,590 |
| Apr 10, 2024 | 3.17 | 3.22 | 3.06 | 3.10 | 3.10 | -2.21% | 1,681 |
| Apr 9, 2024 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | 1.28% | 1,630 |
| Apr 8, 2024 | 3.24 | 3.28 | 3.13 | 3.13 | 3.13 | -3.40% | 2,439 |
| Apr 5, 2024 | 3.29 | 3.32 | 3.21 | 3.24 | 3.24 | -1.52% | 2,066 |
| Apr 4, 2024 | 3.30 | 3.34 | 3.29 | 3.29 | 3.29 | -0.30% | 885 |
| Apr 3, 2024 | 3.43 | 3.47 | 3.29 | 3.30 | 3.30 | -3.79% | 1,852 |
| Apr 2, 2024 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | -5.25% | 3,461 |
| Mar 28, 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | 1,875 |
| Mar 27, 2024 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | 1.12% | 417 |
| Mar 26, 2024 | 3.58 | 3.61 | 3.56 | 3.56 | 3.56 | -0.56% | 194 |
| Mar 25, 2024 | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | - | 378 |
| Mar 22, 2024 | 3.60 | 3.64 | 3.57 | 3.58 | 3.58 | -0.56% | 590 |
| Mar 21, 2024 | 3.55 | 3.62 | 3.54 | 3.60 | 3.60 | 1.41% | 482 |
| Mar 20, 2024 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | -3.27% | 1,738 |
| Mar 19, 2024 | 3.69 | 3.71 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Mar 18, 2024 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -1.34% | - |
| Mar 15, 2024 | 3.76 | 3.77 | 3.71 | 3.74 | 3.74 | -1.06% | - |
| Mar 14, 2024 | 3.82 | 3.83 | 3.72 | 3.78 | 3.78 | -0.79% | - |
| Mar 13, 2024 | 3.75 | 3.83 | 3.75 | 3.81 | 3.81 | 1.60% | - |
| Mar 12, 2024 | 3.81 | 3.91 | 3.69 | 3.75 | 3.75 | -1.57% | - |
| Mar 11, 2024 | 3.82 | 3.83 | 3.78 | 3.81 | 3.81 | - | - |
| Mar 8, 2024 | 3.81 | 3.87 | 3.77 | 3.81 | 3.81 | - | - |
| Mar 7, 2024 | 3.83 | 3.90 | 3.80 | 3.81 | 3.81 | -0.26% | - |
| Mar 6, 2024 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | - |
| Mar 5, 2024 | 3.86 | 3.87 | 3.83 | 3.83 | 3.83 | -1.03% | - |
| Mar 4, 2024 | 3.96 | 4.00 | 3.83 | 3.87 | 3.87 | -2.52% | - |
| Mar 1, 2024 | 4.11 | 4.11 | 3.95 | 3.97 | 3.97 | -1.98% | - |
| Feb 29, 2024 | 4.09 | 4.14 | 3.99 | 4.05 | 4.05 | -0.98% | - |
| Feb 28, 2024 | 4.32 | 4.36 | 4.09 | 4.09 | 4.09 | -5.32% | - |
| Feb 27, 2024 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Feb 26, 2024 | 4.41 | 4.44 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| Feb 23, 2024 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 1.38% | - |
| Feb 22, 2024 | 4.31 | 4.38 | 4.29 | 4.35 | 4.35 | 1.16% | - |
| Feb 21, 2024 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Feb 20, 2024 | 4.47 | 4.50 | 4.38 | 4.38 | 4.38 | -3.31% | - |
| Feb 19, 2024 | 4.46 | 4.56 | 4.44 | 4.53 | 4.53 | 1.57% | - |
| Feb 16, 2024 | 4.46 | 4.53 | 4.43 | 4.46 | 4.46 | - | - |
| Feb 15, 2024 | 4.64 | 4.75 | 4.45 | 4.46 | 4.46 | -0.45% | - |
| Feb 14, 2024 | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | 0.90% | - |
| Feb 13, 2024 | 4.66 | 4.70 | 4.43 | 4.44 | 4.44 | -4.72% | - |
| Feb 12, 2024 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 1.97% | - |
| Feb 9, 2024 | 4.64 | 4.65 | 4.57 | 4.57 | 4.57 | -1.51% | - |
| Feb 8, 2024 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | -1.69% | 32 |
| Feb 7, 2024 | 4.73 | 4.76 | 4.68 | 4.72 | 4.70 | - | 185 |
| Feb 6, 2024 | 4.77 | 4.82 | 4.72 | 4.72 | 4.70 | -0.84% | 442 |
| Feb 5, 2024 | 4.76 | 4.80 | 4.69 | 4.76 | 4.74 | - | 111 |
| Feb 2, 2024 | 4.83 | 4.83 | 4.71 | 4.76 | 4.73 | -0.21% | 2,120 |
| Feb 1, 2024 | 4.72 | 4.79 | 4.70 | 4.77 | 4.75 | 1.49% | 422 |
| Jan 31, 2024 | 4.76 | 4.78 | 4.70 | 4.70 | 4.67 | -0.21% | 211 |
| Jan 30, 2024 | 4.86 | 4.87 | 4.68 | 4.71 | 4.69 | -3.09% | 3,080 |
| Jan 29, 2024 | 4.93 | 4.93 | 4.85 | 4.86 | 4.83 | -1.02% | 302 |
| Jan 26, 2024 | 4.96 | 4.97 | 4.91 | 4.91 | 4.89 | -1.01% | 102 |
| Jan 25, 2024 | 4.96 | 5.00 | 4.87 | 4.96 | 4.93 | - | 293 |
| Jan 24, 2024 | 5.00 | 5.04 | 4.95 | 4.96 | 4.94 | -0.80% | - |
| Jan 23, 2024 | 4.97 | 5.02 | 4.78 | 5.00 | 4.97 | 0.60% | 2,132 |
| Jan 22, 2024 | 4.96 | 5.02 | 4.96 | 4.97 | 4.94 | 0.20% | - |
| Jan 19, 2024 | 4.92 | 4.96 | 4.89 | 4.96 | 4.93 | 0.81% | 200 |
| Jan 18, 2024 | 4.81 | 4.92 | 4.81 | 4.92 | 4.89 | 2.71% | 59 |
| Jan 17, 2024 | 4.75 | 4.82 | 4.71 | 4.79 | 4.77 | 0.84% | 1,141 |
| Jan 16, 2024 | 4.79 | 4.79 | 4.66 | 4.75 | 4.72 | -0.84% | 1,004 |
| Jan 15, 2024 | 4.78 | 4.79 | 4.78 | 4.79 | 4.76 | 0.21% | 500 |
| Jan 12, 2024 | 4.78 | 4.80 | 4.76 | 4.78 | 4.76 | - | 3 |
| Jan 11, 2024 | 4.88 | 4.89 | 4.72 | 4.78 | 4.76 | -2.05% | 1,089 |
| Jan 10, 2024 | 4.94 | 5.00 | 4.84 | 4.88 | 4.86 | -1.21% | 671 |
| Jan 9, 2024 | 5.01 | 5.03 | 4.91 | 4.94 | 4.91 | -1.40% | 903 |
| Jan 8, 2024 | 4.99 | 5.03 | 4.97 | 5.01 | 4.98 | 0.40% | 20 |
| Jan 5, 2024 | 4.95 | 5.03 | 4.95 | 4.99 | 4.96 | 0.81% | 2,253 |
| Jan 4, 2024 | 4.97 | 4.97 | 4.88 | 4.95 | 4.92 | -0.40% | 1,231 |
| Jan 3, 2024 | 4.97 | 5.12 | 4.96 | 4.97 | 4.95 | - | 499 |
| Jan 2, 2024 | 4.98 | 5.13 | 4.92 | 4.97 | 4.95 | -0.80% | 1,379 |
| Dec 29, 2023 | 5.01 | 5.02 | 4.99 | 5.01 | 4.98 | - | 415 |
| Dec 28, 2023 | 4.90 | 5.03 | 4.90 | 5.01 | 4.99 | 1.83% | 53 |
| Dec 27, 2023 | 4.97 | 5.00 | 4.92 | 4.92 | 4.90 | -0.81% | 2,523 |
| Dec 22, 2023 | 4.95 | 4.97 | 4.92 | 4.96 | 4.94 | - | 2,433 |
| Dec 21, 2023 | 4.81 | 4.96 | 4.78 | 4.96 | 4.94 | 3.12% | 2,113 |
| Dec 20, 2023 | 4.98 | 5.07 | 4.81 | 4.81 | 4.78 | -3.41% | 2,133 |
| Dec 19, 2023 | 4.78 | 4.98 | 4.76 | 4.98 | 4.95 | 4.18% | 871 |
| Dec 18, 2023 | 4.93 | 4.93 | 4.70 | 4.78 | 4.76 | -2.85% | 2,120 |
| Dec 15, 2023 | 5.18 | 5.26 | 4.87 | 4.92 | 4.89 | -5.02% | 3,369 |
| Dec 14, 2023 | 4.99 | 5.18 | 4.96 | 5.18 | 5.15 | 3.81% | 4,695 |
| Dec 13, 2023 | 4.91 | 5.00 | 4.85 | 4.99 | 4.96 | 2.46% | 7,398 |
| Dec 12, 2023 | 4.68 | 4.87 | 4.37 | 4.87 | 4.85 | 4.96% | 1,616 |
| Dec 11, 2023 | 4.30 | 4.72 | 4.28 | 4.64 | 4.62 | 7.91% | 6,622 |
| Dec 8, 2023 | 4.34 | 4.38 | 4.27 | 4.30 | 4.27 | -0.92% | 4,030 |
| Dec 7, 2023 | 4.20 | 4.34 | 4.19 | 4.34 | 4.32 | 3.33% | 4,236 |
| Dec 6, 2023 | 4.14 | 4.28 | 4.14 | 4.20 | 4.18 | 1.20% | 4,639 |
| Dec 5, 2023 | 4.20 | 4.25 | 4.09 | 4.15 | 4.13 | -1.19% | 2,734 |
| Dec 4, 2023 | 4.48 | 4.51 | 4.20 | 4.20 | 4.18 | -6.25% | 1,795 |
| Dec 1, 2023 | 4.32 | 4.48 | 4.25 | 4.48 | 4.46 | 3.46% | 543 |
| Nov 30, 2023 | 4.32 | 4.34 | 4.25 | 4.33 | 4.31 | 1.64% | 6,227 |