Roku, Inc. (ETR:R35)
Germany · Delayed Price · Currency is EUR 139.36
-0.54 (-0.39%)
At close: Oct 29, 2026
ETR:R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 138.40 | 139.46 | 138.40 | 139.36 | 139.36 | -0.39% | 63 |
| Oct 28, 2026 | 140.66 | 140.66 | 139.90 | 139.90 | 139.90 | -0.34% | - |
| Oct 27, 2026 | 140.50 | 141.08 | 139.94 | 140.38 | 140.38 | -0.34% | 34 |
| Oct 26, 2026 | 141.12 | 141.36 | 140.86 | 140.86 | 140.86 | -0.90% | 17 |
| Oct 23, 2026 | 142.44 | 142.44 | 142.14 | 142.14 | 142.14 | -0.29% | - |
| Oct 22, 2026 | 139.62 | 142.56 | 139.62 | 142.56 | 142.56 | 2.03% | 20 |
| Oct 21, 2026 | 140.46 | 140.46 | 139.54 | 139.72 | 139.72 | -0.01% | 98 |
| Oct 20, 2026 | 138.84 | 139.74 | 138.76 | 139.74 | 139.74 | 1.33% | - |
| Oct 19, 2026 | 138.22 | 138.66 | 137.90 | 137.90 | 137.90 | -0.43% | - |
| Oct 16, 2026 | 137.54 | 139.02 | 137.54 | 138.50 | 138.50 | 0.87% | 91 |
| Oct 15, 2026 | 135.40 | 137.30 | 135.40 | 137.30 | 137.30 | 0.51% | - |
| Oct 14, 2026 | 136.32 | 136.60 | 136.26 | 136.60 | 136.60 | -0.12% | 70 |
| Oct 13, 2026 | 136.46 | 136.76 | 136.36 | 136.76 | 136.76 | -0.32% | - |
| Oct 12, 2026 | 136.76 | 137.20 | 136.76 | 137.20 | 137.20 | -0.03% | - |
| Oct 9, 2026 | 137.32 | 137.32 | 136.58 | 137.24 | 137.24 | 0.28% | - |
| Oct 8, 2026 | 136.28 | 136.86 | 135.76 | 136.86 | 136.86 | 0.68% | 50 |
| Oct 7, 2026 | 135.06 | 135.94 | 135.06 | 135.94 | 135.94 | 0.44% | - |
| Oct 6, 2026 | 136.98 | 136.98 | 135.34 | 135.34 | 135.34 | -0.28% | - |
| Oct 5, 2026 | 135.80 | 136.10 | 135.72 | 135.72 | 135.72 | 0.67% | - |
| Oct 2, 2026 | 134.64 | 134.82 | 134.32 | 134.82 | 134.82 | 0.30% | - |
| Oct 1, 2026 | 135.10 | 135.28 | 134.42 | 134.42 | 134.42 | -0.30% | 2 |
| Sep 30, 2026 | 133.92 | 134.82 | 132.04 | 134.82 | 134.82 | 0.25% | 600 |
| Sep 29, 2026 | 134.16 | 134.48 | 134.16 | 134.48 | 134.48 | -0.06% | - |
| Sep 28, 2026 | 133.42 | 134.56 | 133.42 | 134.56 | 134.56 | 0.49% | - |
| Sep 25, 2026 | 134.66 | 134.66 | 133.90 | 133.90 | 133.90 | -0.96% | - |
| Sep 24, 2026 | 134.18 | 135.20 | 134.18 | 135.20 | 135.20 | 0.40% | 20 |
| Sep 23, 2026 | 134.56 | 134.72 | 134.56 | 134.66 | 134.66 | -0.19% | - |
| Sep 22, 2026 | 134.50 | 134.92 | 134.44 | 134.92 | 134.92 | 0.01% | 197 |
| Sep 21, 2026 | 133.94 | 134.90 | 133.94 | 134.90 | 134.90 | 0.64% | 662 |
| Sep 18, 2026 | 134.64 | 135.16 | 134.04 | 134.04 | 134.04 | -0.48% | - |
| Sep 17, 2026 | 136.02 | 136.02 | 134.68 | 134.68 | 134.68 | -0.30% | - |
| Sep 16, 2026 | 135.80 | 135.86 | 135.08 | 135.08 | 135.08 | -0.62% | - |
| Sep 15, 2026 | 136.32 | 136.32 | 135.86 | 135.92 | 135.92 | 0.13% | 45 |
| Sep 14, 2026 | 133.96 | 135.74 | 133.96 | 135.74 | 135.74 | 1.77% | - |
| Sep 11, 2026 | 132.30 | 133.38 | 132.30 | 133.38 | 133.38 | 0.56% | 278 |
| Sep 10, 2026 | 131.12 | 132.64 | 131.12 | 132.64 | 132.64 | 0.87% | - |
| Sep 9, 2026 | 132.50 | 132.68 | 131.50 | 131.50 | 131.50 | -1.19% | - |
| Sep 8, 2026 | 133.18 | 133.84 | 133.08 | 133.08 | 133.08 | 0.59% | - |
| Sep 7, 2026 | 133.46 | 133.46 | 132.30 | 132.30 | 132.30 | -1.42% | - |
| Sep 4, 2026 | 135.00 | 136.12 | 134.20 | 134.20 | 134.20 | -0.97% | 121 |
| Sep 3, 2026 | 134.40 | 136.28 | 134.40 | 135.52 | 135.52 | -0.26% | 165 |
| Sep 2, 2026 | 133.04 | 135.88 | 133.04 | 135.88 | 135.88 | 0.56% | 23 |
| Sep 1, 2026 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | -0.24% | 6 |
| Aug 31, 2026 | 135.02 | 135.44 | 135.00 | 135.44 | 135.44 | -0.51% | 84 |
| Aug 28, 2026 | 133.78 | 136.14 | 133.30 | 136.14 | 136.14 | 0.09% | 95 |
| Aug 27, 2026 | 137.16 | 137.16 | 136.02 | 136.02 | 136.02 | -0.45% | 1 |
| Aug 26, 2026 | 137.12 | 137.12 | 136.64 | 136.64 | 136.64 | 0.06% | 1 |
| Aug 25, 2026 | 135.58 | 136.56 | 135.58 | 136.56 | 136.56 | 0.86% | 14 |
| Aug 24, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.25% | - |
| Aug 21, 2026 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | 0.91% | - |