Rubrik, Inc. (ETR:X68)
Germany · Delayed Price · Currency is EUR 112.20
+3.00 (2.75%)
At close: Oct 6, 2026
ETR:X68 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 111.20 | 112.20 | 110.80 | 112.20 | 112.20 | 2.75% | 143 |
| Oct 5, 2026 | 105.80 | 109.20 | 105.40 | 109.20 | 109.20 | 5.00% | 273 |
| Oct 2, 2026 | 103.80 | 104.00 | 102.40 | 104.00 | 104.00 | 1.36% | 24 |
| Oct 1, 2026 | 101.60 | 102.60 | 101.20 | 102.60 | 102.60 | 0.59% | 12 |
| Sep 30, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1.59% | 60 |
| Sep 29, 2026 | 99.50 | 100.40 | 99.20 | 100.40 | 100.40 | 1.93% | 269 |
| Sep 28, 2026 | 95.80 | 98.50 | 94.80 | 98.50 | 98.50 | - | 4 |
| Sep 25, 2026 | 100.60 | 100.60 | 98.50 | 98.50 | 98.50 | -2.09% | 25 |
| Sep 24, 2026 | 101.00 | 101.00 | 98.70 | 100.60 | 100.60 | 0.90% | 24 |
| Sep 23, 2026 | 98.30 | 100.00 | 97.90 | 99.70 | 99.70 | 2.78% | 391 |
| Sep 22, 2026 | 98.80 | 99.30 | 97.00 | 97.00 | 97.00 | -0.41% | 12 |
| Sep 21, 2026 | 93.00 | 97.40 | 93.00 | 97.40 | 97.40 | 7.51% | 70 |
| Sep 18, 2026 | 94.70 | 94.70 | 90.60 | 90.60 | 90.60 | -3.31% | 377 |
| Sep 17, 2026 | 93.10 | 93.70 | 89.60 | 93.70 | 93.70 | 3.08% | 348 |
| Sep 16, 2026 | 89.60 | 90.90 | 85.60 | 90.90 | 90.90 | 5.82% | 373 |
| Sep 15, 2026 | 85.90 | 86.00 | 84.70 | 85.90 | 85.90 | 1.54% | 660 |
| Sep 14, 2026 | 76.40 | 84.60 | 76.40 | 84.60 | 84.60 | 13.71% | 1,435 |
| Sep 11, 2026 | 77.00 | 77.60 | 74.40 | 74.40 | 74.40 | -5.10% | 25 |
| Sep 10, 2026 | 77.40 | 78.40 | 75.60 | 78.40 | 78.40 | 0.13% | 355 |
| Sep 9, 2026 | 78.30 | 79.00 | 78.30 | 78.30 | 78.30 | -0.76% | 154 |
| Sep 8, 2026 | 81.00 | 81.00 | 78.90 | 78.90 | 78.90 | 1.15% | 52 |
| Sep 7, 2026 | 79.00 | 80.80 | 78.00 | 78.00 | 78.00 | -3.35% | 200 |
| Sep 4, 2026 | 79.10 | 80.70 | 79.10 | 80.70 | 80.70 | 2.28% | 261 |
| Sep 3, 2026 | 77.80 | 78.90 | 77.80 | 78.90 | 78.90 | 5.62% | 330 |
| Sep 2, 2026 | 77.00 | 77.00 | 74.70 | 74.70 | 74.70 | -2.61% | 247 |
| Sep 1, 2026 | 79.40 | 79.40 | 76.70 | 76.70 | 76.70 | -2.04% | 364 |
| Aug 31, 2026 | 79.70 | 79.70 | 77.40 | 78.30 | 78.30 | -5.89% | 1,378 |
| Aug 28, 2026 | 85.40 | 90.20 | 82.40 | 83.20 | 83.20 | -7.14% | 2,360 |
| Aug 27, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 10.89% | 14 |
| Aug 26, 2026 | 78.80 | 80.80 | 78.30 | 80.80 | 80.80 | -2.88% | 30 |
| Aug 25, 2026 | 84.10 | 84.10 | 83.20 | 83.20 | 83.20 | -1.65% | 235 |
| Aug 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.12% | 20 |
| Aug 21, 2026 | 82.60 | 84.70 | 82.60 | 84.70 | 84.70 | 0.47% | 196 |
| Aug 20, 2026 | 84.20 | 84.30 | 84.20 | 84.30 | 84.30 | -2.20% | 2 |
| Aug 19, 2026 | 86.00 | 86.40 | 82.80 | 86.20 | 86.20 | -0.81% | 244 |
| Aug 18, 2026 | 86.20 | 88.40 | 86.20 | 86.90 | 86.90 | 0.35% | 146 |
| Aug 17, 2026 | 88.10 | 88.10 | 85.40 | 86.60 | 86.60 | -2.15% | 835 |
| Aug 14, 2026 | 90.60 | 91.50 | 88.50 | 88.50 | 88.50 | -0.34% | 402 |
| Aug 13, 2026 | 83.90 | 88.80 | 83.90 | 88.80 | 88.80 | 6.86% | 516 |
| Aug 12, 2026 | 82.50 | 84.20 | 82.50 | 83.10 | 83.10 | -2.12% | 475 |
| Aug 11, 2026 | 84.00 | 84.90 | 84.00 | 84.90 | 84.90 | 3.03% | 352 |
| Aug 10, 2026 | 77.50 | 82.40 | 77.50 | 82.40 | 82.40 | 13.81% | 370 |
| Aug 6, 2026 | 72.30 | 73.00 | 70.50 | 72.40 | 72.40 | 12.60% | 774 |
| Aug 3, 2026 | 64.10 | 64.30 | 64.10 | 64.30 | 64.30 | 3.71% | 60 |
| 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 |