Canada markets closed

Robinhood Markets, Inc. (7KY.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.60+0.30 (+1.82%)
At close: 09:55PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.4216.9816.3916.6016.601,022
May 02, 202415.4816.3015.4816.3016.30100
Apr 30, 202415.9816.0015.4215.4215.42300
Apr 29, 202416.9816.9816.1616.1616.16470
Apr 26, 202415.8516.6015.8516.6016.60-
Apr 25, 202415.6715.9115.4815.9115.917
Apr 24, 202416.3416.5116.0116.1516.1550
Apr 23, 202416.5016.5415.9916.4016.40330
Apr 22, 202415.3916.1615.3916.0716.0730
Apr 19, 202415.6315.8215.5315.5415.541,045
Apr 18, 202415.7616.3215.7615.9715.97229
Apr 17, 202416.1416.1915.5016.0116.012,413
Apr 16, 202415.8116.3515.8116.2916.29449
Apr 15, 202416.4917.0016.1116.1616.1655
Apr 12, 202417.4717.7816.8316.8316.83310
Apr 11, 202416.6817.6616.5017.6617.661,900
Apr 10, 202417.1717.1716.0417.0217.02590
Apr 09, 202416.9017.1216.6616.8116.811
Apr 08, 202416.6317.4516.6317.0417.042,885
Apr 05, 202416.7017.3016.7016.9416.941,664
Apr 04, 202417.5018.0716.9716.9716.971,731
Apr 03, 202417.3417.9417.3417.6917.69210
Apr 02, 202418.5018.5017.3517.7617.761,230
Mar 28, 202418.3618.9018.3618.5118.51323
Mar 27, 202418.6919.4518.2418.3518.3512,353
Mar 26, 202417.9518.1017.7017.7317.732,740
Mar 25, 202416.7017.6116.7017.6117.6118,769
Mar 22, 202417.9217.9216.8316.8316.831,190
Mar 21, 202417.1117.8016.8617.4917.49950
Mar 20, 202415.2317.0115.2317.0117.0113,800
Mar 19, 202416.5816.5815.3315.7315.73300
Mar 18, 202416.4117.0316.4116.6416.642,478
Mar 15, 202417.3017.3016.4116.5816.582,895
Mar 14, 202417.1118.0016.4316.7316.738,520
Mar 13, 202414.8416.5014.7116.5016.502,635
Mar 12, 202415.2215.6914.8614.8614.861,210
Mar 11, 202415.3116.1615.3115.3715.371,325
Mar 08, 202414.8815.6214.8815.4915.49225
Mar 07, 202414.8815.4614.8414.9114.912,472
Mar 06, 202414.3515.1414.3514.9814.981,050
Mar 05, 202415.3015.6514.4814.5914.59366
Mar 04, 202414.9515.8714.9115.2615.261,325
Mar 01, 202414.7315.7214.7315.2215.22791
Feb 29, 202414.6915.2214.3115.0015.001,354
Feb 28, 202415.0115.4314.7614.7914.791,635
Feb 27, 202414.1215.0914.1214.9114.913,055
Feb 26, 202413.2814.3213.2814.3214.32410
Feb 23, 202412.6613.2912.5213.2913.29400
Feb 22, 202412.5313.0512.5312.8712.87105
Feb 21, 202412.7312.7712.4612.5412.5417
Feb 20, 202412.7113.0012.6512.9712.97-
Feb 19, 202412.7812.8212.7812.7812.78-
Feb 16, 202412.4513.0912.1812.9812.983,820
Feb 15, 202412.6312.6312.1612.3512.352,820
Feb 14, 202412.0712.7711.9912.4112.416,313
Feb 13, 202411.2811.2810.9210.9910.99-
Feb 12, 202410.8611.1810.8611.0911.091,515
Feb 09, 202410.3910.6710.3910.6510.65500
Feb 08, 202410.2510.4610.2510.3310.33-
Feb 07, 20249.9910.339.9310.1410.1450
Feb 06, 20249.809.949.809.929.92-
Feb 05, 202410.1210.129.779.779.77100
Feb 02, 202410.1010.129.8510.1210.12-
Feb 01, 20249.929.989.819.919.91-
Jan 31, 202410.0510.149.899.899.89-
Jan 30, 202410.4210.4910.1210.1210.12207
Jan 29, 20249.8910.349.8910.3410.34-
Jan 26, 20249.789.979.789.899.89160
Jan 25, 20249.989.989.819.819.81200
Jan 24, 202410.1110.209.839.909.9050
Jan 23, 20249.9810.239.9810.0410.04-
Jan 22, 20249.7610.079.7610.0710.07615
Jan 19, 20249.799.799.539.739.73-
Jan 18, 20249.709.789.679.779.77-
Jan 17, 20249.999.999.689.729.72565
Jan 16, 20249.9010.049.739.989.9880
Jan 15, 20249.789.849.749.749.74-
Jan 12, 202410.5410.5410.0110.0110.01120
Jan 11, 202411.4211.5310.6110.6110.612,382
Jan 10, 202411.1111.1510.8311.0111.01100
Jan 09, 202411.2611.3211.0911.0911.09740
Jan 08, 202410.7811.2510.7811.2511.25-
Jan 05, 202410.8410.9610.7810.8310.83-
Jan 04, 202410.6811.0210.6810.8510.85325
Jan 03, 202411.2111.2110.7110.7110.711,285
Jan 02, 202411.5811.9011.2311.2311.23962
Dec 29, 202311.8611.8611.8611.8611.86-
Dec 28, 202311.9712.0911.7611.8311.83630
Dec 27, 202311.8111.9611.6611.8711.872,260
Dec 22, 202311.6111.8011.6111.7011.70-
Dec 21, 202311.6511.8011.4011.6511.65669
Dec 20, 202312.1112.2111.5511.5511.555,904
Dec 19, 202310.8811.9310.8811.9311.931,000
Dec 18, 202310.6010.9810.5010.8610.86200
Dec 15, 202310.9211.1010.5510.6710.672,370
Dec 14, 202311.2411.2610.8010.9410.942,867
Dec 13, 202310.7410.9610.3410.9610.961,200
Dec 12, 202310.8910.9210.7210.7210.72-
Dec 11, 202310.8010.9110.6410.7910.79700
Dec 08, 202310.6210.8210.3910.8210.8210,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...