Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 16.60
-0.50 (-2.92%)
At close: Aug 1, 2025
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.70 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 3,950 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 889 |
| Jul 29, 2025 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 160 |
| Jul 28, 2025 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | -2.31% | 1,090 |
| Jul 25, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 1.17% | 1,751 |
| Jul 24, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | 201 |
| Jul 23, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | -0.58% | 30 |
| Jul 22, 2025 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | - | - |
| Jul 21, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 309 |
| Jul 18, 2025 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | - |
| Jul 17, 2025 | 16.70 | 17.20 | 16.70 | 16.80 | 16.80 | 0.60% | 475 |
| Jul 16, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 65 |
| Jul 15, 2025 | 16.70 | 17.20 | 16.70 | 16.80 | 16.80 | -1.18% | 148 |
| Jul 14, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 117 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | 725 |
| Jul 10, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 267 |
| Jul 9, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | 175 |
| Jul 8, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | - | 115 |
| Jul 7, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 1,005 |
| Jul 4, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 2.35% | 50 |
| Jul 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,500 |
| Jul 2, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 1,405 |
| Jul 1, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 901 |
| Jun 30, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.73% | 2 |
| Jun 27, 2025 | 17.40 | 17.60 | 17.30 | 17.30 | 17.30 | -2.26% | 1,076 |
| Jun 26, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.72% | 1,401 |
| Jun 25, 2025 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | 241 |
| Jun 24, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 426 |
| Jun 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 360 |
| Jun 20, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | -0.56% | 10 |
| Jun 19, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 640 |
| Jun 18, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 0.57% | 500 |
| Jun 17, 2025 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | - | 210 |
| Jun 16, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -4.86% | 600 |
| Jun 13, 2025 | 17.80 | 18.50 | 17.70 | 18.50 | 18.50 | 4.52% | 1,411 |
| Jun 12, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | 3,656 |
| Jun 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 281 |
| Jun 10, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | - | 675 |
| Jun 9, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -1.67% | 460 |
| Jun 6, 2025 | 18.00 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 3,835 |
| Jun 5, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | - | 4,360 |
| Jun 4, 2025 | 17.70 | 17.80 | 17.40 | 17.80 | 17.80 | -0.56% | 9,771 |
| Jun 3, 2025 | 17.60 | 18.20 | 17.40 | 17.90 | 17.90 | 0.56% | 7,113 |
| Jun 2, 2025 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 2,794 |
| May 30, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 3,280 |
| May 29, 2025 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -2.23% | 5,005 |
| May 28, 2025 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 2.29% | 160 |
| May 27, 2025 | 17.50 | 17.70 | 17.50 | 17.50 | 17.50 | -1.69% | 3,375 |
| May 26, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.71% | 1,200 |
| May 23, 2025 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 8,047 |