Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 19.30
-0.30 (-1.53%)
At close: Sep 24, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.30 | -1.53% | 1,564 |
| Sep 23, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | 450 |
| Sep 22, 2026 | 19.40 | 19.80 | 19.40 | 19.50 | 19.50 | -0.51% | 613 |
| Sep 21, 2026 | 19.50 | 20.00 | 19.50 | 19.60 | 19.60 | -2.00% | 3,077 |
| Sep 18, 2026 | 19.90 | 20.00 | 19.40 | 20.00 | 20.00 | -0.99% | 788 |
| Sep 17, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.51% | 50 |
| Sep 16, 2026 | 19.40 | 20.00 | 19.40 | 19.90 | 19.90 | 2.58% | 7,072 |
| Sep 15, 2026 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | - | 5,500 |
| Sep 14, 2026 | 19.40 | 19.60 | 19.40 | 19.40 | 19.40 | -1.02% | 8,145 |
| Sep 11, 2026 | 19.50 | 19.60 | 19.40 | 19.60 | 19.60 | - | 1,601 |
| Sep 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 2,258 |
| Sep 9, 2026 | 19.60 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 260 |
| Sep 8, 2026 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | 1.02% | 250 |
| Sep 7, 2026 | 19.70 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 3,472 |
| Sep 4, 2026 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | 1.02% | 803 |
| Sep 3, 2026 | 19.70 | 20.00 | 19.60 | 19.60 | 19.60 | -4.85% | 3,525 |
| Sep 2, 2026 | 19.70 | 20.60 | 19.70 | 20.60 | 20.60 | 5.10% | 575 |
| Sep 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Aug 31, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -1.96% | 330 |
| Aug 28, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.03% | 2,154 |
| Aug 27, 2026 | 19.60 | 20.00 | 19.60 | 19.80 | 19.80 | -0.50% | 415 |
| Aug 26, 2026 | 20.40 | 20.40 | 19.70 | 19.90 | 19.90 | 1.53% | 1,440 |
| Aug 25, 2026 | 19.80 | 20.40 | 19.60 | 19.60 | 19.60 | -0.51% | 870 |
| Aug 24, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 6,255 |
| Aug 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 20, 2026 | 20.20 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | 5,752 |
| Aug 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 175 |
| Aug 18, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -3.81% | 1,604 |
| Aug 17, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 2,375 |
| Aug 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 13, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -1.92% | 575 |
| Aug 12, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | 6,639 |
| Aug 11, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 640 |
| Aug 10, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - | 514 |
| Aug 7, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 3.00% | 3,710 |
| Aug 6, 2026 | 20.20 | 20.60 | 20.00 | 20.00 | 20.00 | -0.99% | 4,064 |
| Aug 5, 2026 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 2,140 |
| Aug 4, 2026 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | 0.99% | 546 |
| Aug 3, 2026 | 20.40 | 20.80 | 20.20 | 20.20 | 20.20 | -3.81% | 17,230 |
| Jul 31, 2026 | 20.40 | 21.40 | 20.20 | 21.00 | 21.00 | - | 5,526 |
| Jul 30, 2026 | 20.60 | 21.00 | 20.40 | 21.00 | 21.00 | 1.94% | 1,704 |
| Jul 29, 2026 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | 7,060 |
| Jul 28, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 290 |
| Jul 27, 2026 | 20.60 | 21.00 | 20.40 | 20.40 | 20.40 | - | 1,022 |
| Jul 24, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 1,800 |
| Jul 23, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | -0.96% | 780 |
| Jul 22, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | - | 961 |
| Jul 21, 2026 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | -0.95% | 2,548 |
| Jul 20, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | 3,297 |
| Jul 17, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | 1,222 |