Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 19.60
-1.00 (-4.85%)
At close: Sep 3, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |