LYFT

LYFT
🏛️ germany →
19.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18.91 19.50 18.58 19.50 0.0M
2025-09-26 18.24 18.45 18.16 18.45 0.0M
2025-09-25 18.66 19.00 18.34 18.44 0.0M
2025-09-24 18.97 19.45 18.59 18.94 0.0M
2025-09-23 19.20 19.43 18.73 18.73 0.0M
2025-09-22 19.66 19.66 19.00 19.12 0.0M
2025-09-19 18.57 19.30 18.57 19.30 0.0M
2025-09-18 19.37 19.78 18.50 18.50 0.0M
2025-09-17 17.17 22.19 16.94 19.19 0.0M
2025-09-16 17.50 17.51 16.78 17.00 0.0M
2025-09-15 15.71 17.38 15.71 17.38 0.0M
2025-09-12 15.80 15.92 15.57 15.90 0.0M
2025-09-11 16.40 16.43 15.70 15.78 0.0M
2025-09-10 15.87 16.51 15.57 16.20 0.0M
2025-09-09 15.05 15.52 15.00 15.52 0.0M
2025-09-08 14.40 15.04 14.37 15.04 0.0M
2025-09-05 14.55 14.55 14.19 14.20 0.0M
2025-09-04 14.38 14.75 14.08 14.52 0.0M
2025-09-03 14.33 15.50 14.30 14.63 0.0M
2025-09-02 13.92 14.48 13.34 14.48 0.0M
2025-09-01 13.98 14.03 13.94 13.94 0.0M
2025-08-29 13.80 13.87 13.47 13.47 0.0M
2025-08-28 13.85 14.12 13.72 13.90 0.0M
2025-08-27 14.56 14.56 13.99 13.99 0.0M
2025-08-26 14.52 14.72 14.41 14.41 0.0M
2025-08-25 14.52 14.80 14.49 14.76 0.0M
2025-08-22 13.73 14.53 13.46 14.49 0.0M
2025-08-21 13.20 13.58 13.16 13.58 0.0M
2025-08-20 13.30 13.42 12.74 13.24 0.0M
2025-08-19 13.80 13.88 13.38 13.44 0.0M
2025-08-18 13.68 13.80 13.31 13.68 0.0M
2025-08-15 12.64 13.75 12.59 13.49 0.0M
2025-08-14 12.55 12.65 12.25 12.61 0.0M
2025-08-13 11.93 12.45 11.93 12.45 0.0M
2025-08-12 11.46 11.91 11.46 11.91 0.0M
2025-08-11 11.52 11.76 11.40 11.67 0.0M
2025-08-08 12.38 12.38 11.50 11.50 0.0M
2025-08-07 11.68 12.51 11.50 11.80 0.0M
2025-08-06 12.64 12.76 11.89 12.02 0.0M
2025-08-05 12.61 12.61 12.39 12.49 0.0M
2025-08-04 11.92 12.54 11.74 12.32 0.0M
2025-08-01 12.25 12.25 11.72 11.77 0.0M
2025-07-31 12.27 12.39 12.15 12.29 0.0M
2025-07-30 12.08 12.32 11.93 12.20 0.0M
2025-07-29 12.20 12.35 12.02 12.13 0.0M
2025-07-28 12.38 12.42 12.20 12.26 0.0M
2025-07-25 12.14 12.24 12.04 12.07 0.0M
2025-07-24 12.67 12.67 12.27 12.27 0.0M
2025-07-23 12.85 12.90 12.50 12.52 0.0M
2025-07-22 12.56 12.76 12.54 12.69 0.0M
2025-07-21 12.46 12.93 12.46 12.75 0.0M
2025-07-18 12.84 12.91 12.46 12.53 0.0M
2025-07-17 13.03 13.03 12.72 12.72 0.0M
2025-07-16 12.89 12.89 12.60 12.77 0.0M
2025-07-15 12.93 12.95 12.70 12.75 0.0M
2025-07-14 12.70 12.83 12.70 12.77 0.0M
2025-07-11 12.97 13.20 12.81 12.81 0.0M
2025-07-10 13.34 13.40 13.18 13.18 0.0M
2025-07-09 14.10 14.18 13.50 13.50 0.0M
2025-07-08 13.56 14.13 13.55 14.13 0.0M
2025-07-07 13.75 13.84 13.70 13.73 0.0M
2025-07-04 13.77 13.77 13.75 13.75 0.0M
2025-07-03 13.50 13.64 13.50 13.60 0.0M
2025-07-02 13.64 13.89 13.43 13.47 0.0M
2025-07-01 13.21 13.84 13.11 13.84 0.0M
2025-06-30 13.32 13.60 13.32 13.46 0.0M
2025-06-27 13.59 13.62 13.05 13.41 0.0M
2025-06-26 13.40 13.55 13.40 13.46 0.0M
2025-06-25 13.54 13.84 13.54 13.60 0.0M
2025-06-24 13.10 13.69 13.10 13.68 0.0M
2025-06-23 12.50 12.97 12.47 12.96 0.0M
2025-06-20 12.80 12.84 12.61 12.62 0.0M
2025-06-19 12.60 12.75 12.49 12.49 0.0M
2025-06-18 13.10 13.10 12.82 12.82 0.0M
2025-06-17 12.67 13.05 12.67 12.96 0.0M
2025-06-16 12.93 12.95 12.80 12.91 0.0M
2025-06-13 13.02 13.13 12.73 12.73 0.0M
2025-06-12 13.32 13.59 13.32 13.32 0.0M
2025-06-11 13.81 13.84 13.48 13.48 0.0M
2025-06-10 13.78 13.78 13.48 13.67 0.0M
2025-06-09 13.71 13.91 13.65 13.78 0.0M
2025-06-06 13.73 13.85 13.63 13.75 0.0M
2025-06-05 13.23 13.49 13.10 13.43 0.0M
2025-06-04 13.57 13.57 13.33 13.40 0.0M
2025-06-03 13.23 13.58 13.23 13.58 0.0M
2025-06-02 13.42 13.55 13.20 13.43 0.0M
2025-05-30 13.34 13.49 13.34 13.40 0.0M
2025-05-29 14.39 14.39 13.51 13.51 0.0M
2025-05-28 14.57 14.57 14.20 14.20 0.0M
2025-05-27 14.41 14.68 14.39 14.45 0.0M
2025-05-26 14.43 14.43 14.15 14.19 0.0M
2025-05-23 14.26 14.41 13.72 14.31 0.0M
2025-05-22 14.25 14.27 14.08 14.17 0.0M
2025-05-21 14.39 14.57 14.08 14.08 0.0M
2025-05-20 14.59 14.86 14.48 14.52 0.0M
2025-05-19 14.66 14.98 14.29 14.98 0.0M
2025-05-16 14.46 15.07 14.46 14.93 0.0M
2025-05-15 14.77 15.04 14.45 14.45 0.0M
2025-05-14 15.40 15.46 14.93 15.02 0.0M
2025-05-13 15.46 15.46 14.89 15.21 0.0M
2025-05-12 15.40 16.00 14.58 15.23 0.0M
2025-05-09 12.31 14.82 12.19 14.75 0.1M
2025-05-08 11.17 11.70 11.17 11.67 0.0M
2025-05-07 11.39 11.50 11.11 11.13 0.0M
2025-05-06 11.46 11.60 11.38 11.47 0.0M
2025-05-05 11.08 11.69 11.00 11.69 0.0M
2025-05-02 11.10 11.39 11.07 11.32 0.0M
2025-04-30 10.83 10.95 10.65 10.73 0.0M
2025-04-29 10.89 10.89 10.85 10.88 0.0M
2025-04-28 10.80 10.86 10.62 10.71 0.0M
2025-04-25 10.93 11.01 10.58 10.78 0.0M
2025-04-24 9.95 10.55 9.95 10.55 0.0M
2025-04-23 9.93 10.29 9.82 10.07 0.0M
2025-04-22 9.59 9.87 9.59 9.64 0.0M
2025-04-17 9.71 9.96 9.48 9.80 0.0M
2025-04-16 9.38 9.88 9.38 9.43 0.0M
2025-04-15 9.69 9.69 9.49 9.67 0.0M
2025-04-14 9.97 9.97 9.62 9.62 0.0M
2025-04-11 9.58 9.70 9.51 9.64 0.0M
2025-04-10 10.31 10.45 9.40 9.84 0.0M
2025-04-09 8.86 10.60 8.69 10.43 0.0M
2025-04-08 9.68 9.90 8.92 8.92 0.0M
2025-04-07 9.10 9.80 8.20 9.52 0.0M
2025-04-04 10.21 10.35 9.50 9.97 0.0M
2025-04-03 11.10 11.30 10.38 10.38 0.0M
2025-04-02 11.41 11.77 11.11 11.66 0.0M
2025-04-01 11.08 11.15 10.92 11.01 0.0M
2025-03-31 10.50 10.94 10.33 10.94 0.0M
2025-03-28 11.24 11.31 10.64 10.72 0.0M
2025-03-27 11.28 11.54 11.28 11.32 0.0M
2025-03-26 11.71 11.71 11.29 11.49 0.0M
2025-03-25 11.42 12.13 11.30 11.66 0.0M
2025-03-24 11.26 11.35 11.26 11.31 0.0M
2025-03-21 10.94 10.94 10.94 10.94 0.0M
2025-03-20 11.00 11.17 10.74 10.94 0.0M
2025-03-19 10.65 10.90 10.58 10.85 0.0M
2025-03-18 10.95 11.05 10.53 10.53 0.0M
2025-03-17 10.79 11.20 10.79 11.00 0.0M
2025-03-14 10.50 11.07 10.50 10.95 0.0M
2025-03-13 10.70 10.79 10.33 10.33 0.0M
2025-03-12 10.64 10.81 10.50 10.73 0.0M
2025-03-11 10.47 10.69 10.20 10.53 0.0M
2025-03-10 11.45 11.45 10.51 10.65 0.0M
2025-03-07 11.31 11.52 11.05 11.28 0.0M
2025-03-06 11.51 11.51 11.10 11.23 0.0M
2025-03-05 12.00 12.00 11.18 11.47 0.0M
2025-03-04 12.14 12.14 11.22 11.74 0.0M
2025-03-03 12.91 12.97 12.00 12.07 0.0M
2025-02-28 12.45 13.04 12.40 12.80 0.0M
2025-02-27 12.16 13.43 12.16 12.70 0.0M
2025-02-26 12.01 12.53 12.01 12.07 0.0M
2025-02-25 12.10 12.14 11.60 11.75 0.0M
2025-02-24 12.60 12.60 11.92 12.20 0.0M
2025-02-21 12.95 13.03 12.46 12.50 0.0M
2025-02-20 12.92 13.04 12.66 12.84 0.0M
2025-02-19 13.57 13.60 12.73 12.86 0.0M
2025-02-18 12.79 13.78 12.70 13.40 0.0M
2025-02-17 12.80 13.00 12.75 12.98 0.0M
2025-02-14 12.97 13.01 12.48 12.83 0.0M
2025-02-13 13.00 13.00 12.36 12.83 0.0M
2025-02-12 12.36 13.51 11.73 12.73 0.0M
2025-02-11 14.93 15.07 13.79 13.90 0.0M
2025-02-10 13.98 14.79 13.98 14.60 0.0M
2025-02-07 13.64 14.27 13.40 13.83 0.0M
2025-02-06 13.08 13.58 13.07 13.49 0.0M
2025-02-05 13.55 13.55 12.74 12.74 0.0M
2025-02-04 13.45 13.53 13.40 13.44 0.0M
2025-02-03 12.79 13.46 12.68 13.29 0.0M
2025-01-31 13.14 13.33 12.96 13.04 0.0M
2025-01-30 12.68 13.04 12.39 13.04 0.0M
2025-01-29 13.33 13.33 12.80 12.87 0.0M
2025-01-28 13.15 13.38 12.95 12.95 0.0M
2025-01-27 12.98 13.21 12.61 13.12 0.0M
2025-01-24 13.05 13.34 12.77 13.34 0.0M
2025-01-23 12.74 13.06 12.64 12.94 0.0M
2025-01-22 13.35 13.35 12.87 12.87 0.0M
2025-01-21 13.26 13.26 13.00 13.15 0.0M
2025-01-20 13.15 13.54 13.00 13.34 0.0M
2025-01-17 13.44 13.54 13.07 13.10 0.0M
2025-01-16 13.22 13.27 12.98 13.27 0.0M
2025-01-15 12.47 13.19 12.47 12.98 0.0M
2025-01-14 12.93 13.11 12.58 12.65 0.0M
2025-01-13 12.48 12.72 12.45 12.71 0.0M
2025-01-10 12.99 13.06 12.53 12.71 0.0M
2025-01-09 13.10 13.20 12.94 13.20 0.0M
2025-01-08 14.02 14.17 12.92 12.97 0.0M
2025-01-07 14.07 14.07 13.75 13.96 0.0M
2025-01-06 14.04 14.48 13.79 13.80 0.0M
2025-01-03 13.28 14.11 13.28 13.99 0.0M
2025-01-02 12.66 13.42 12.41 13.24 0.0M