Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 21.40
-0.40 (-1.83%)
At close: Jul 2, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 25.40 | 26.60 | 25.40 | 26.00 | 25.96 | - | 8,104 |
| Jun 3, 2026 | 26.20 | 26.40 | 25.80 | 26.00 | 25.96 | -1.52% | 2,029 |
| Jun 2, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.36 | 3.13% | 1,210 |
| Jun 1, 2026 | 25.80 | 26.60 | 25.00 | 25.60 | 25.56 | -2.29% | 2,857 |
| May 29, 2026 | 26.60 | 26.60 | 26.00 | 26.20 | 26.16 | -1.50% | 2,024 |
| May 28, 2026 | 26.60 | 26.80 | 25.60 | 26.60 | 26.56 | -0.75% | 8,133 |
| May 27, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.76 | 2.29% | 2,465 |
| May 26, 2026 | 26.60 | 26.80 | 26.00 | 26.20 | 26.16 | -2.24% | 2,567 |
| May 25, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.76 | - | 2,963 |
| May 22, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.76 | 3.08% | 5,783 |
| May 21, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 25.96 | - | 1,462 |
| May 20, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 25.96 | -1.52% | 3,844 |
| May 19, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.36 | 2.33% | 5,590 |
| May 18, 2026 | 26.20 | 26.60 | 24.00 | 25.80 | 25.76 | -0.77% | 26,011 |
| May 15, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 25.96 | 0.78% | 1,653 |
| May 14, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.76 | 0.78% | 249 |
| May 13, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.56 | - | 995 |
| May 12, 2026 | 25.40 | 25.80 | 25.20 | 25.60 | 25.56 | 1.59% | 2,399 |
| May 11, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.16 | -3.08% | 1,303 |
| May 8, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 25.96 | -0.76% | 1,852 |
| May 7, 2026 | 26.20 | 26.60 | 26.20 | 26.20 | 26.16 | -0.76% | 2,862 |
| May 6, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.36 | - | 1,974 |
| May 5, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.36 | -1.49% | 1,895 |
| May 4, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.76 | 0.75% | 8,789 |
| Apr 30, 2026 | 26.20 | 26.60 | 26.00 | 26.60 | 26.56 | 2.31% | 4,885 |
| Apr 29, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 25.96 | -0.76% | 1,142 |
| Apr 28, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.16 | - | 720 |
| Apr 27, 2026 | 26.20 | 26.60 | 26.00 | 26.20 | 26.16 | -0.76% | 1,238 |
| Apr 24, 2026 | 26.60 | 26.60 | 26.00 | 26.40 | 26.36 | - | 724 |
| Apr 23, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.36 | -0.75% | 1,150 |