Roku Inc (R35.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 11:14AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 55.01 | 55.01 | 54.70 | 54.70 | 54.70 | 56 |
| Apr 30, 2024 | 54.32 | 54.38 | 54.32 | 54.38 | 54.38 | - |
| Apr 29, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Apr 26, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Apr 25, 2024 | 56.13 | 58.70 | 56.13 | 58.70 | 58.70 | 200 |
| Apr 24, 2024 | 58.03 | 58.03 | 57.23 | 57.23 | 57.23 | - |
| Apr 23, 2024 | 54.67 | 58.23 | 54.67 | 57.57 | 57.57 | 20 |
| Apr 22, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Apr 19, 2024 | 54.39 | 54.39 | 53.04 | 53.18 | 53.18 | 1 |
| Apr 18, 2024 | 53.82 | 55.02 | 53.70 | 55.02 | 55.02 | 122 |
| Apr 17, 2024 | 54.36 | 54.94 | 54.04 | 54.04 | 54.04 | 5 |
| Apr 16, 2024 | 55.01 | 55.01 | 54.75 | 54.75 | 54.75 | 195 |
| Apr 15, 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| Apr 12, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Apr 11, 2024 | 56.50 | 57.31 | 56.50 | 57.31 | 57.31 | 20 |
| Apr 10, 2024 | 57.53 | 57.53 | 56.01 | 56.01 | 56.01 | 85 |
| Apr 09, 2024 | 55.68 | 55.68 | 55.67 | 55.67 | 55.67 | 2 |
| Apr 08, 2024 | 54.98 | 55.92 | 54.98 | 55.92 | 55.92 | 140 |
| Apr 05, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 90 |
| Apr 04, 2024 | 57.26 | 57.26 | 56.16 | 56.16 | 56.16 | 10 |
| Apr 03, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| Apr 02, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| Mar 28, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Mar 27, 2024 | 59.63 | 60.11 | 59.53 | 59.53 | 59.53 | 37 |
| Mar 26, 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| Mar 25, 2024 | 58.47 | 59.74 | 58.47 | 59.74 | 59.74 | 203 |
| Mar 22, 2024 | 58.72 | 59.00 | 58.20 | 58.88 | 58.88 | 108 |
| Mar 21, 2024 | 59.90 | 60.57 | 59.02 | 59.04 | 59.04 | 15 |
| Mar 20, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| Mar 19, 2024 | 57.95 | 59.76 | 57.91 | 59.76 | 59.76 | 40 |
| Mar 18, 2024 | 58.23 | 58.72 | 57.80 | 58.54 | 58.54 | 155 |
| Mar 15, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| Mar 14, 2024 | 59.04 | 59.92 | 59.04 | 59.92 | 59.92 | 20 |
| Mar 13, 2024 | 58.41 | 58.86 | 58.40 | 58.86 | 58.86 | 140 |
| Mar 12, 2024 | 58.80 | 59.13 | 58.63 | 58.63 | 58.63 | - |
| Mar 11, 2024 | 58.46 | 59.52 | 58.46 | 59.52 | 59.52 | 168 |
| Mar 08, 2024 | 57.13 | 58.93 | 57.13 | 58.75 | 58.75 | 547 |
| Mar 07, 2024 | 56.81 | 57.72 | 56.01 | 57.50 | 57.50 | 575 |
| Mar 06, 2024 | 57.51 | 58.38 | 56.56 | 56.64 | 56.64 | 230 |
| Mar 05, 2024 | 57.92 | 58.92 | 57.54 | 57.74 | 57.74 | 275 |
| Mar 04, 2024 | 58.01 | 58.84 | 56.26 | 57.81 | 57.81 | 325 |
| Mar 01, 2024 | 58.18 | 58.76 | 58.18 | 58.76 | 58.76 | 62 |
| Feb 29, 2024 | 58.08 | 58.75 | 58.08 | 58.75 | 58.75 | 20 |
| Feb 28, 2024 | 58.58 | 58.58 | 58.44 | 58.44 | 58.44 | - |
| Feb 27, 2024 | 59.18 | 59.18 | 56.78 | 58.09 | 58.09 | 29 |
| Feb 26, 2024 | 59.74 | 59.98 | 59.51 | 59.98 | 59.98 | 201 |
| Feb 23, 2024 | 58.29 | 59.15 | 58.29 | 58.96 | 58.96 | 83 |
| Feb 22, 2024 | 59.53 | 60.12 | 58.17 | 58.80 | 58.80 | 166 |
| Feb 21, 2024 | 61.11 | 62.30 | 58.86 | 58.86 | 58.86 | 234 |
| Feb 20, 2024 | 66.27 | 66.27 | 61.60 | 61.96 | 61.96 | 148 |
| Feb 19, 2024 | 66.36 | 67.00 | 66.36 | 67.00 | 67.00 | 100 |
| Feb 16, 2024 | 74.42 | 74.42 | 66.08 | 66.81 | 66.81 | 989 |
| Feb 15, 2024 | 85.06 | 87.52 | 85.06 | 87.52 | 87.52 | 597 |
| Feb 14, 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| Feb 13, 2024 | 90.97 | 91.18 | 88.50 | 88.50 | 88.50 | 530 |
| Feb 12, 2024 | 89.20 | 90.15 | 89.20 | 89.46 | 89.46 | 124 |
| Feb 09, 2024 | 87.34 | 88.99 | 87.34 | 88.98 | 88.98 | 121 |
| Feb 08, 2024 | 87.64 | 90.46 | 87.53 | 87.53 | 87.53 | 291 |
| Feb 07, 2024 | 85.95 | 88.07 | 85.95 | 88.07 | 88.07 | - |
| Feb 06, 2024 | 81.31 | 81.31 | 81.14 | 81.14 | 81.14 | 14 |
| Feb 05, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Feb 02, 2024 | 82.00 | 83.12 | 82.00 | 83.12 | 83.12 | 32 |
| Feb 01, 2024 | 81.51 | 81.66 | 81.51 | 81.66 | 81.66 | 87 |
| Jan 31, 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| Jan 30, 2024 | 86.09 | 86.95 | 83.40 | 83.40 | 83.40 | 235 |
| Jan 29, 2024 | 81.12 | 81.83 | 81.12 | 81.83 | 81.83 | - |
| Jan 26, 2024 | 81.02 | 82.60 | 81.02 | 82.60 | 82.60 | 20 |
| Jan 25, 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| Jan 24, 2024 | 85.11 | 85.94 | 85.11 | 85.94 | 85.94 | 50 |
| Jan 23, 2024 | 80.85 | 83.00 | 80.83 | 83.00 | 83.00 | 64 |
| Jan 22, 2024 | 79.54 | 80.94 | 79.54 | 80.72 | 80.72 | 2 |
| Jan 19, 2024 | 77.10 | 79.68 | 77.10 | 79.68 | 79.68 | 397 |
| Jan 18, 2024 | 76.61 | 78.82 | 76.61 | 78.38 | 78.38 | 130 |
| Jan 17, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| Jan 16, 2024 | 78.50 | 78.99 | 77.74 | 77.74 | 77.74 | 9 |
| Jan 15, 2024 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | 11 |
| Jan 12, 2024 | 78.05 | 79.26 | 78.05 | 78.19 | 78.19 | 130 |
| Jan 11, 2024 | 81.83 | 81.83 | 79.10 | 79.10 | 79.10 | 15 |
| Jan 10, 2024 | 83.45 | 83.45 | 82.07 | 82.07 | 82.07 | - |
| Jan 09, 2024 | 84.93 | 85.73 | 83.39 | 84.65 | 84.65 | 124 |
| Jan 08, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - |
| Jan 05, 2024 | 79.98 | 81.27 | 79.42 | 80.39 | 80.39 | 160 |
| Jan 04, 2024 | 79.16 | 81.50 | 79.16 | 81.50 | 81.50 | 12 |
| Jan 03, 2024 | 80.73 | 80.73 | 78.80 | 78.80 | 78.80 | 357 |
| Jan 02, 2024 | 83.21 | 83.49 | 83.21 | 83.49 | 83.49 | 54 |
| Dec 29, 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | 100 |
| Dec 28, 2023 | 84.40 | 85.61 | 84.40 | 84.53 | 84.53 | 141 |
| Dec 27, 2023 | 87.20 | 87.24 | 84.34 | 84.77 | 84.77 | 443 |
| Dec 22, 2023 | 83.48 | 86.21 | 82.87 | 82.87 | 82.87 | 191 |
| Dec 21, 2023 | 81.64 | 82.00 | 81.64 | 81.97 | 81.97 | 187 |
| Dec 20, 2023 | 85.80 | 86.53 | 85.80 | 86.53 | 86.53 | 50 |
| Dec 19, 2023 | 85.16 | 86.01 | 85.16 | 86.01 | 86.01 | 60 |
| Dec 18, 2023 | 88.12 | 88.12 | 85.41 | 85.41 | 85.41 | 99 |
| Dec 15, 2023 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| Dec 14, 2023 | 93.54 | 94.38 | 91.80 | 91.80 | 91.80 | 10 |
| Dec 13, 2023 | 93.16 | 93.16 | 91.86 | 91.89 | 91.89 | 37 |
| Dec 12, 2023 | 95.08 | 95.08 | 92.76 | 93.03 | 93.03 | 85 |
| Dec 11, 2023 | 95.48 | 95.48 | 94.39 | 94.88 | 94.88 | 25 |
| Dec 08, 2023 | 93.30 | 96.14 | 93.30 | 96.14 | 96.14 | - |
| Dec 07, 2023 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| *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.