Rubrik, Inc. (ETR:X68)
Germany · Delayed Price · Currency is EUR 62.00
+0.50 (0.81%)
At close: Jul 31, 2026
ETR:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 62.70 | 63.80 | 62.00 | 62.00 | 62.00 | 0.81% | 160 |
| Jul 30, 2026 | 63.00 | 63.10 | 61.20 | 61.50 | 61.50 | -2.38% | 677 |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Jul 28, 2026 | 65.20 | 65.20 | 62.30 | 63.50 | 63.50 | -4.22% | 712 |
| Jul 27, 2026 | 64.70 | 66.90 | 64.20 | 66.30 | 66.30 | 3.11% | 1,254 |
| Jul 24, 2026 | 63.60 | 64.30 | 63.60 | 64.30 | 64.30 | 1.58% | 51 |
| Jul 23, 2026 | 65.00 | 65.00 | 63.30 | 63.30 | 63.30 | -2.01% | 367 |
| Jul 22, 2026 | 66.50 | 66.60 | 64.60 | 64.60 | 64.60 | -2.27% | 899 |
| Jul 21, 2026 | 68.30 | 69.90 | 66.10 | 66.10 | 66.10 | -3.92% | 554 |
| Jul 20, 2026 | 68.70 | 69.60 | 68.30 | 68.80 | 68.80 | 0.88% | 1,095 |
| Jul 17, 2026 | 67.60 | 69.20 | 67.60 | 68.20 | 68.20 | -3.13% | 297 |
| Jul 16, 2026 | 71.30 | 71.30 | 69.30 | 70.40 | 70.40 | -6.13% | 548 |
| Jul 15, 2026 | 77.40 | 77.40 | 75.00 | 75.00 | 75.00 | -3.72% | 591 |
| Jul 14, 2026 | 70.40 | 77.90 | 70.40 | 77.90 | 77.90 | 4.99% | 2,555 |
| Jul 13, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | - |
| Jul 10, 2026 | 77.50 | 78.00 | 73.90 | 74.40 | 74.40 | -3.25% | 643 |
| Jul 9, 2026 | 72.20 | 76.90 | 71.40 | 76.90 | 76.90 | 4.06% | 1,058 |
| Jul 8, 2026 | 75.40 | 75.60 | 73.20 | 73.90 | 73.90 | -3.65% | 2,331 |
| Jul 7, 2026 | 76.40 | 77.30 | 74.80 | 76.70 | 76.70 | -1.03% | 1,426 |
| Jul 6, 2026 | 73.10 | 77.50 | 72.80 | 77.50 | 77.50 | 9.62% | 3,211 |
| Jul 3, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -2.88% | 414 |
| Jul 2, 2026 | 72.30 | 73.50 | 72.30 | 72.80 | 72.80 | 0.55% | 1,321 |
| Jul 1, 2026 | 70.70 | 73.40 | 70.60 | 72.40 | 72.40 | 4.62% | 2,709 |
| Jun 30, 2026 | 67.60 | 69.20 | 67.50 | 69.20 | 69.20 | 3.28% | 1,054 |
| Jun 29, 2026 | 63.90 | 67.00 | 63.70 | 67.00 | 67.00 | 6.69% | 1,671 |
| Jun 26, 2026 | 62.30 | 62.80 | 61.80 | 62.80 | 62.80 | -0.16% | 551 |
| Jun 25, 2026 | 65.50 | 65.50 | 61.50 | 62.90 | 62.90 | -5.13% | 5,153 |
| Jun 24, 2026 | 64.60 | 66.50 | 64.60 | 66.30 | 66.30 | 4.25% | 1,196 |
| Jun 23, 2026 | 61.70 | 63.60 | 61.60 | 63.60 | 63.60 | 2.58% | 677 |
| Jun 22, 2026 | 63.20 | 63.20 | 61.90 | 62.00 | 62.00 | 2.82% | 733 |
| Jun 18, 2026 | 59.80 | 60.80 | 58.20 | 60.30 | 60.30 | -0.17% | 1,299 |
| Jun 17, 2026 | 59.10 | 60.90 | 58.40 | 60.40 | 60.40 | 0.17% | 1,744 |
| Jun 16, 2026 | 60.20 | 60.70 | 59.50 | 60.30 | 60.30 | 0.17% | 860 |
| Jun 15, 2026 | 60.40 | 60.50 | 58.90 | 60.20 | 60.20 | 0.17% | 1,924 |
| Jun 12, 2026 | 62.20 | 62.30 | 59.80 | 60.10 | 60.10 | -0.33% | 1,150 |
| Jun 11, 2026 | 59.60 | 60.30 | 59.30 | 60.30 | 60.30 | -3.83% | 841 |
| Jun 10, 2026 | 62.00 | 64.50 | 61.10 | 62.70 | 62.70 | 3.13% | 1,615 |
| Jun 9, 2026 | 61.90 | 63.60 | 60.80 | 60.80 | 60.80 | -1.62% | 2,775 |
| Jun 8, 2026 | 63.60 | 64.00 | 61.80 | 61.80 | 61.80 | -2.98% | 2,132 |
| Jun 5, 2026 | 66.00 | 66.50 | 63.30 | 63.70 | 63.70 | -4.07% | 796 |