Rocket Internet SE (HAM:RKET)
Germany flag Germany · Delayed Price · Currency is EUR
16.20
-0.30 (-1.82%)
At close: Oct 2, 2025

Rocket Internet SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202516.2016.5016.2016.2016.20-1.82%1,163
Oct 1, 202516.2016.5016.2016.5016.50-0.60%6,375
Sep 30, 202516.3016.6016.2016.6016.60-7,005
Sep 29, 202516.2016.6016.2016.6016.601.84%8,560
Sep 26, 202516.2016.3016.2016.3016.30-405
Sep 25, 202516.5016.5016.1016.3016.30-1.21%8,930
Sep 24, 202516.5016.5016.3016.5016.50-1,207
Sep 23, 202516.3016.6016.3016.5016.50-58
Sep 22, 202516.3016.6016.3016.5016.50-0.60%54
Sep 19, 202516.2016.6016.2016.6016.600.61%1
Sep 18, 202516.2016.6016.2016.5016.50-0.60%18
Sep 17, 202516.5016.6016.5016.6016.60-0.60%202
Sep 16, 202516.5016.7016.5016.7016.701.21%-
Sep 15, 202516.7016.7016.3016.5016.50-1.20%628
Sep 12, 202516.5016.7016.5016.7016.700.60%1,090
Sep 11, 202516.5016.6016.5016.6016.60-0.60%20
Sep 10, 202516.5016.8016.5016.7016.70-0.60%970
Sep 9, 202516.5016.8016.5016.8016.80-150
Sep 8, 202516.8016.8016.8016.8016.801.82%5
Sep 5, 202516.5016.5016.5016.5016.50-0.60%-
Sep 4, 202516.5016.8016.5016.6016.600.61%750
Sep 3, 202516.5016.5016.5016.5016.50--
Sep 2, 202516.5016.5016.5016.5016.50-0.60%-
Sep 1, 202516.5016.7016.5016.6016.60-1.78%1,370
Aug 29, 202516.7016.9016.7016.9016.901.20%739
Aug 28, 202516.6016.7016.6016.7016.70-172
Aug 27, 202516.6016.7016.6016.7016.700.60%550
Aug 26, 202516.6016.6016.6016.6016.60-101
Aug 25, 202516.6016.6016.5016.6016.60-491
Aug 22, 202516.6016.8016.6016.6016.60-1.78%360
Aug 21, 202516.6016.9016.6016.9016.901.81%639
Aug 20, 202516.5016.6016.5016.6016.60-1.19%10
Aug 19, 202516.6016.8016.3016.8016.80-1.18%4,115
Aug 18, 202516.7017.1016.7017.0017.00-2,106
Aug 15, 202517.1017.1017.0017.0017.001.19%30
Aug 14, 202517.1017.1016.8016.8016.80-1.75%459
Aug 13, 202517.1017.1017.1017.1017.103.64%-
Aug 12, 202517.1017.1016.5016.5016.50-30
Aug 11, 202516.6016.6016.5016.5016.50-0.60%245
Aug 8, 202516.9016.9016.6016.6016.60-1.19%1,500
Aug 7, 202516.9016.9016.7016.8016.801.20%2
Aug 6, 202516.9016.9016.6016.6016.60-1.78%1,020
Aug 5, 202516.9016.9016.9016.9016.90--
Aug 4, 202516.7016.9016.7016.9016.901.81%597
Aug 1, 202517.0017.0016.6016.6016.60-2.92%750
Jul 31, 202516.7017.2016.7017.1017.101.79%3,950
Jul 30, 202516.8017.0016.7016.8016.80-889
Jul 29, 202516.7017.0016.7016.8016.80-0.59%160
Jul 28, 202516.8017.1016.8016.9016.90-2.31%1,090
Jul 25, 202516.7017.3016.7017.3017.301.17%1,751