Roku, Inc. (ETR:R35)
Germany · Delayed Price · Currency is EUR 134.04
-0.64 (-0.48%)
At close: Sep 18, 2026
ETR:R35 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 20, 2026 | 133.34 | 134.52 | 133.34 | 134.52 | 134.52 | -0.39% | 319 |
| Aug 19, 2026 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | -1.90% | - |
| Aug 18, 2026 | 136.00 | 137.66 | 136.00 | 137.66 | 137.66 | 0.98% | 52 |
| Aug 17, 2026 | 136.00 | 136.32 | 136.00 | 136.32 | 136.32 | 0.22% | 4 |
| Aug 14, 2026 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | 2.24% | - |
| Aug 13, 2026 | 131.68 | 133.04 | 131.68 | 133.04 | 133.04 | 1.71% | 177 |
| Aug 12, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.46% | 40 |
| Aug 11, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -0.50% | - |
| Aug 10, 2026 | 131.72 | 132.06 | 131.72 | 132.06 | 132.06 | 0.05% | 63 |
| Aug 7, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.35% | - |
| Aug 6, 2026 | 126.98 | 130.24 | 126.98 | 130.24 | 130.24 | 2.33% | 21 |
| Aug 5, 2026 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | 0.19% | - |
| Aug 4, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | -0.20% | - |
| Aug 3, 2026 | 126.84 | 127.30 | 126.64 | 127.30 | 127.30 | 0.90% | 289 |
| Jul 31, 2026 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | 0.59% | 1 |
| Jul 30, 2026 | 126.58 | 126.58 | 125.42 | 125.42 | 125.42 | -1.52% | 53 |
| Jul 29, 2026 | 127.22 | 127.36 | 127.22 | 127.36 | 127.36 | 0.49% | 56 |
| Jul 28, 2026 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | 0.16% | - |
| Jul 27, 2026 | 126.40 | 126.54 | 126.40 | 126.54 | 126.54 | 1.04% | 74 |
| Jul 24, 2026 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | 0.29% | - |
| Jul 23, 2026 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | -0.72% | 60 |
| Jul 22, 2026 | 125.92 | 126.48 | 125.78 | 125.78 | 125.78 | -0.46% | 86 |
| Jul 21, 2026 | 126.22 | 126.36 | 126.22 | 126.36 | 126.36 | -0.69% | 100 |
| Jul 20, 2026 | 127.24 | 127.24 | 127.24 | 127.24 | 127.24 | 1.31% | - |
| Jul 17, 2026 | 125.50 | 126.16 | 125.50 | 125.60 | 125.60 | -0.06% | 250 |
| Jul 16, 2026 | 123.48 | 125.68 | 123.48 | 125.68 | 125.68 | 0.53% | 3 |
| Jul 15, 2026 | 123.40 | 125.10 | 123.40 | 125.02 | 125.02 | 1.00% | 431 |
| Jul 14, 2026 | 123.68 | 124.36 | 123.68 | 123.78 | 123.78 | -0.90% | 857 |
| Jul 13, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.04% | - |
| Jul 10, 2026 | 123.10 | 123.62 | 123.10 | 123.62 | 123.62 | 0.88% | 36 |