Rakuten Group, Inc. (RAK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.4825 | 4.4825 | 4.4825 | 4.4825 | 4.4825 | 2,000 |
| Apr 18, 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| Apr 17, 2024 | 4.8360 | 4.8930 | 4.8360 | 4.8930 | 4.8930 | 2,000 |
| Apr 16, 2024 | 4.8945 | 4.8945 | 4.8795 | 4.8795 | 4.8795 | 150 |
| Apr 15, 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| Apr 12, 2024 | 5.2710 | 5.4380 | 5.2710 | 5.4380 | 5.4380 | 382 |
| Apr 11, 2024 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | - |
| Apr 10, 2024 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | - |
| Apr 09, 2024 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | - |
| Apr 08, 2024 | 5.2960 | 5.4020 | 5.2960 | 5.4020 | 5.4020 | 2,000 |
| Apr 05, 2024 | 5.2270 | 5.2270 | 5.2270 | 5.2270 | 5.2270 | - |
| Apr 04, 2024 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | - |
| Apr 03, 2024 | 5.1720 | 5.2950 | 5.1720 | 5.2950 | 5.2950 | 50 |
| Apr 02, 2024 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| Mar 28, 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| Mar 27, 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| Mar 26, 2024 | 5.3120 | 5.3980 | 5.3120 | 5.3980 | 5.3980 | 160 |
| Mar 25, 2024 | 5.3520 | 5.4340 | 5.3520 | 5.4340 | 5.4340 | 20 |
| Mar 22, 2024 | 5.2320 | 5.2400 | 5.2280 | 5.2400 | 5.2400 | 1,036 |
| Mar 21, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1,200 |
| Mar 20, 2024 | 5.0960 | 5.2280 | 5.0960 | 5.2280 | 5.2280 | 200 |
| Mar 19, 2024 | 5.1520 | 5.2000 | 5.1520 | 5.2000 | 5.2000 | 200 |
| Mar 18, 2024 | 4.9340 | 5.1000 | 4.9340 | 5.1000 | 5.1000 | 180 |
| Mar 15, 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4,500 |
| Mar 14, 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| Mar 13, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 12, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Mar 11, 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| Mar 08, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| Mar 07, 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| Mar 06, 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | - |
| Mar 05, 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
| Mar 04, 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| Mar 01, 2024 | 5.0020 | 5.0020 | 4.9970 | 4.9970 | 4.9970 | 104 |
| Feb 29, 2024 | 5.0020 | 5.0800 | 5.0020 | 5.0800 | 5.0800 | 332 |
| Feb 28, 2024 | 4.7880 | 4.7880 | 4.7800 | 4.7800 | 4.7800 | 143 |
| Feb 27, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Feb 26, 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| Feb 23, 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| Feb 22, 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| Feb 21, 2024 | 4.6890 | 4.6890 | 4.6710 | 4.6710 | 4.6710 | 110 |
| Feb 20, 2024 | 4.5820 | 4.5820 | 4.5800 | 4.5800 | 4.5800 | 200 |
| Feb 19, 2024 | 4.9430 | 4.9430 | 4.8570 | 4.8570 | 4.8570 | 455 |
| Feb 16, 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| Feb 15, 2024 | 4.4730 | 4.5570 | 4.4730 | 4.5570 | 4.5570 | 945 |
| Feb 14, 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| Feb 13, 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| Feb 12, 2024 | 3.7980 | 3.8880 | 3.7980 | 3.8880 | 3.8880 | 250 |
| Feb 09, 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| Feb 08, 2024 | 3.8620 | 3.8700 | 3.8620 | 3.8700 | 3.8700 | 1,500 |
| Feb 07, 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| Feb 06, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| Feb 05, 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| Feb 02, 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| Feb 01, 2024 | 3.8960 | 3.9510 | 3.8960 | 3.9510 | 3.9510 | 80 |
| Jan 31, 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| Jan 30, 2024 | 4.0350 | 4.0350 | 4.0300 | 4.0300 | 4.0300 | 100 |
| Jan 29, 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| Jan 26, 2024 | 4.1960 | 4.2680 | 4.1960 | 4.2680 | 4.2680 | 3,000 |
| Jan 25, 2024 | 4.0670 | 4.1700 | 4.0670 | 4.1700 | 4.1700 | 270 |
| Jan 24, 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| Jan 23, 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| Jan 22, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| Jan 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 18, 2024 | 4.0110 | 4.0140 | 4.0110 | 4.0140 | 4.0140 | 800 |
| Jan 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jan 16, 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| Jan 15, 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| Jan 12, 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| Jan 11, 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| Jan 10, 2024 | 4.1280 | 4.1280 | 4.1000 | 4.1000 | 4.1000 | 2,965 |
| Jan 09, 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 240 |
| Jan 08, 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| Jan 05, 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| Jan 04, 2024 | 3.9400 | 3.9400 | 3.9030 | 3.9030 | 3.9030 | 1,500 |
| Jan 03, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| Jan 02, 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| Dec 29, 2023 | 3.9650 | 3.9650 | 3.9630 | 3.9630 | 3.9630 | 1,400 |
| Dec 28, 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Dec 27, 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| Dec 22, 2023 | 3.6560 | 3.7370 | 3.6560 | 3.6930 | 3.6930 | 2,350 |
| Dec 21, 2023 | 3.6510 | 3.6980 | 3.6500 | 3.6980 | 3.6980 | 1,200 |
| Dec 20, 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| Dec 19, 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Dec 18, 2023 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| Dec 15, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Dec 14, 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Dec 13, 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| Dec 12, 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Dec 11, 2023 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| Dec 08, 2023 | 3.6890 | 3.7640 | 3.6890 | 3.7640 | 3.7640 | 297 |
| Dec 07, 2023 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| Dec 06, 2023 | 3.6440 | 3.6440 | 3.6060 | 3.6060 | 3.6060 | 398 |
| Dec 05, 2023 | 3.5260 | 3.5720 | 3.4850 | 3.5720 | 3.5720 | 11,682 |
| Dec 04, 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Dec 01, 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Nov 30, 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Nov 29, 2023 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| Nov 28, 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| Nov 27, 2023 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| *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.