Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 20.40
-0.40 (-1.92%)
At close: Aug 13, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 21.20 | 21.40 | 20.80 | 21.40 | 21.40 | 0.94% | 2,857 |
| Jul 15, 2026 | 21.20 | 21.80 | 21.20 | 21.20 | 21.20 | -0.93% | 1,241 |
| Jul 14, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | 889 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -2.73% | 1,438 |
| Jul 10, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | 365 |
| Jul 9, 2026 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 668 |
| Jul 8, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 3.77% | 2,952 |
| Jul 7, 2026 | 21.80 | 22.00 | 21.20 | 21.20 | 21.20 | -2.75% | 2,173 |
| Jul 6, 2026 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 1.87% | 6,168 |
| Jul 3, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 1,391 |
| Jul 2, 2026 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | -1.83% | 982 |
| Jul 1, 2026 | 22.00 | 22.40 | 21.00 | 21.80 | 21.80 | -0.91% | 3,079 |
| Jun 30, 2026 | 21.00 | 22.20 | 21.00 | 22.00 | 22.00 | 1.85% | 3,987 |
| Jun 29, 2026 | 21.00 | 21.60 | 20.80 | 21.60 | 21.60 | 3.85% | 6,720 |
| Jun 26, 2026 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | 5,252 |
| Jun 25, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | -20.93% | 12,772 |
| Jun 24, 2026 | 27.40 | 27.40 | 26.20 | 26.60 | 26.56 | -2.92% | 63,209 |
| Jun 23, 2026 | 25.20 | 27.60 | 25.00 | 27.40 | 27.36 | 8.73% | 42,656 |
| Jun 22, 2026 | 25.60 | 25.80 | 25.20 | 25.20 | 25.16 | -2.33% | 5,803 |
| Jun 19, 2026 | 26.00 | 26.40 | 25.60 | 25.80 | 25.76 | -0.77% | 7,914 |
| Jun 18, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 25.96 | 0.78% | 1,740 |
| Jun 17, 2026 | 25.80 | 26.20 | 25.80 | 25.80 | 25.76 | 0.78% | 9,389 |
| Jun 16, 2026 | 25.20 | 25.80 | 25.20 | 25.60 | 25.56 | 0.79% | 6,666 |
| Jun 15, 2026 | 25.20 | 25.60 | 25.20 | 25.40 | 25.36 | 1.60% | 3,804 |
| Jun 12, 2026 | 25.20 | 26.40 | 25.00 | 25.00 | 24.96 | -1.57% | 11,897 |
| Jun 11, 2026 | 25.60 | 26.00 | 25.40 | 25.40 | 25.36 | 0.79% | 5,117 |
| Jun 10, 2026 | 25.40 | 26.00 | 25.20 | 25.20 | 25.16 | -0.79% | 12,076 |
| Jun 9, 2026 | 25.20 | 25.40 | 24.60 | 25.40 | 25.36 | 0.79% | 4,324 |
| Jun 8, 2026 | 25.00 | 25.20 | 24.00 | 25.20 | 25.16 | - | 14,184 |
| Jun 5, 2026 | 25.40 | 26.00 | 25.20 | 25.20 | 25.16 | -3.08% | 5,713 |