Rocket Internet SE (RKET.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 05:22PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 14.50 | 14.50 | 13.70 | 14.30 | 14.30 | 980 |
| Jul 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 55 |
| Jun 28, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 40 |
| Jun 27, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 3,586 |
| Jun 26, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 5,527 |
| Jun 25, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 550 |
| Jun 24, 2024 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 500 |
| Jun 21, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 5,684 |
| Jun 20, 2024 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 2,035 |
| Jun 19, 2024 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 100 |
| Jun 18, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 1 |
| Jun 17, 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 8,580 |
| Jun 14, 2024 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 715 |
| Jun 13, 2024 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | - |
| Jun 12, 2024 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | 1,400 |
| Jun 11, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,250 |
| Jun 10, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 21 |
| Jun 07, 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 11 |
| Jun 06, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 879 |
| Jun 05, 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 15,555 |
| Jun 04, 2024 | 14.70 | 14.70 | 14.40 | 14.50 | 14.50 | 2,419 |
| Jun 03, 2024 | 14.50 | 14.70 | 14.20 | 14.60 | 14.60 | 7,075 |
| May 31, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 100 |
| May 30, 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 350 |
| May 29, 2024 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 970 |
| May 28, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 380 |
| May 27, 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1,315 |
| May 24, 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 1,550 |
| May 23, 2024 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 1,900 |
| May 22, 2024 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | 1,568 |
| May 21, 2024 | 15.70 | 15.70 | 14.50 | 14.90 | 14.90 | 9,267 |
| May 20, 2024 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | 1,205 |
| May 17, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1,000 |
| May 16, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 1,295 |
| May 15, 2024 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | 1,650 |
| May 14, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1,617 |
| May 13, 2024 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 4,798 |
| May 10, 2024 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,326 |
| May 09, 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 900 |
| May 08, 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 900 |
| May 07, 2024 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | 1,133 |
| May 06, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 60 |
| May 03, 2024 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 295 |
| May 02, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 |
| Apr 30, 2024 | 15.50 | 16.10 | 15.50 | 16.10 | 16.10 | 273 |
| Apr 29, 2024 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | 3,723 |
| Apr 26, 2024 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 230 |
| Apr 25, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 2,000 |
| Apr 24, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 30 |
| Apr 23, 2024 | 16.30 | 16.70 | 16.30 | 16.30 | 16.30 | 546 |
| Apr 22, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 19, 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1,389 |
| Apr 18, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1 |
| Apr 17, 2024 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 1,021 |
| Apr 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 333 |
| Apr 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 12, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 212 |
| Apr 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
| Apr 10, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 411 |
| Apr 09, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 93 |
| Apr 08, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 05, 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | 1,695 |
| Apr 04, 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 1 |
| Apr 03, 2024 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 13 |
| Apr 02, 2024 | 17.00 | 17.10 | 16.30 | 17.00 | 17.00 | 57 |
| Mar 28, 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1,728 |
| Mar 27, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 26, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
| Mar 25, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1,140 |
| Mar 22, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 157 |
| Mar 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 20, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 515 |
| Mar 19, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1,495 |
| Mar 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 14, 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 778 |
| Mar 13, 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 850 |
| Mar 12, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 97 |
| Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 50 |
| Mar 08, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1,375 |
| Mar 07, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 06, 2024 | 16.40 | 16.70 | 16.30 | 16.30 | 16.30 | 1,016 |
| Mar 05, 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 28 |
| Mar 04, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 191 |
| Mar 01, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 150 |
| Feb 29, 2024 | 16.30 | 16.50 | 15.80 | 16.40 | 16.40 | 1,145 |
| Feb 28, 2024 | 16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 3,765 |
| Feb 27, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2 |
| Feb 26, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 500 |
| Feb 23, 2024 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 725 |
| Feb 22, 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 696 |
| Feb 21, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Feb 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 554 |
| Feb 19, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 420 |
| Feb 16, 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 207 |
| Feb 15, 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 4 |
| Feb 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 828 |
| Feb 13, 2024 | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 520 |
| Feb 12, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 593 |
| Feb 09, 2024 | 16.30 | 16.30 | 15.60 | 16.00 | 16.00 | 13,027 |
| *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.