Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 25.80
+0.40 (1.57%)
At close: Apr 9, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 25.00 | 26.20 | 25.00 | 25.40 | 25.40 | -0.78% | 2,329 |
| Apr 7, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 0.79% | 1,988 |
| Apr 2, 2026 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | - | 1,509 |
| Apr 1, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | 2,300 |
| Mar 31, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 1.60% | 2,656 |
| Mar 30, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 25.00 | -1.57% | 3,574 |
| Mar 27, 2026 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | -0.78% | 300 |
| Mar 26, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | -0.78% | 1,255 |
| Mar 25, 2026 | 24.60 | 26.40 | 24.60 | 25.80 | 25.80 | 4.03% | 5,589 |
| Mar 24, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 2,119 |
| Mar 23, 2026 | 24.00 | 25.00 | 23.20 | 25.00 | 25.00 | - | 10,397 |
| Mar 20, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 512 |
| Mar 19, 2026 | 24.60 | 25.00 | 24.20 | 24.60 | 24.60 | -3.91% | 6,165 |
| Mar 18, 2026 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | - | 1,619 |
| Mar 17, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 0.79% | 1,348 |
| Mar 16, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -0.78% | 706 |
| Mar 13, 2026 | 25.60 | 25.80 | 25.40 | 25.60 | 25.60 | -0.78% | 1,003 |
| Mar 12, 2026 | 25.00 | 25.80 | 25.00 | 25.80 | 25.80 | 1.57% | 3,400 |
| Mar 11, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | 2.42% | 1,836 |
| Mar 10, 2026 | 23.80 | 25.00 | 23.80 | 24.80 | 24.80 | - | 5,166 |
| Mar 9, 2026 | 23.80 | 24.80 | 23.40 | 24.80 | 24.80 | 2.48% | 3,537 |
| Mar 6, 2026 | 23.80 | 24.80 | 23.80 | 24.20 | 24.20 | -2.42% | 3,255 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 2,302 |
| Mar 4, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 2,174 |
| Mar 3, 2026 | 24.40 | 24.80 | 23.80 | 24.00 | 24.00 | -1.64% | 18,237 |
| Mar 2, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | 0.83% | 4,931 |
| Feb 27, 2026 | 24.40 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 4,370 |
| Feb 26, 2026 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 0.83% | 2,987 |
| Feb 25, 2026 | 24.00 | 25.20 | 24.00 | 24.20 | 24.20 | -0.82% | 1,738 |
| Feb 24, 2026 | 24.60 | 25.00 | 24.40 | 24.40 | 24.40 | -0.81% | 6,078 |
| Feb 23, 2026 | 24.40 | 25.20 | 24.20 | 24.60 | 24.60 | - | 28,821 |
| Feb 20, 2026 | 24.20 | 25.00 | 24.00 | 24.60 | 24.60 | 1.65% | 20,401 |
| Feb 19, 2026 | 24.00 | 24.60 | 23.20 | 24.20 | 24.20 | - | 35,206 |
| Feb 18, 2026 | 21.80 | 24.20 | 21.80 | 24.20 | 24.20 | 11.01% | 16,934 |
| Feb 17, 2026 | 22.00 | 22.60 | 21.80 | 21.80 | 21.80 | -0.91% | 1,694 |
| Feb 16, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 1,948 |
| Feb 13, 2026 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 2,188 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 1,264 |
| Feb 11, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 2,302 |
| Feb 10, 2026 | 22.80 | 23.60 | 22.80 | 23.20 | 23.20 | 0.87% | 1,973 |
| Feb 9, 2026 | 23.00 | 23.80 | 23.00 | 23.00 | 23.00 | - | 3,142 |
| Feb 6, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | - | 1,220 |
| Feb 5, 2026 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | - | 3,802 |
| Feb 4, 2026 | 22.80 | 23.20 | 22.20 | 23.00 | 23.00 | 4.55% | 6,331 |
| Feb 3, 2026 | 22.00 | 23.60 | 22.00 | 22.00 | 22.00 | - | 3,310 |
| Feb 2, 2026 | 22.80 | 23.20 | 21.20 | 22.00 | 22.00 | -5.98% | 10,200 |
| Jan 30, 2026 | 22.40 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 5,448 |
| Jan 29, 2026 | 23.00 | 23.40 | 21.60 | 22.00 | 22.00 | -4.35% | 11,722 |
| Jan 28, 2026 | 24.00 | 24.60 | 22.80 | 23.00 | 23.00 | -3.36% | 18,606 |
| Jan 27, 2026 | 21.00 | 24.40 | 21.00 | 23.80 | 23.80 | 10.19% | 55,650 |