Rocket Internet SE (HAM:RKET)
Germany · Delayed Price · Currency is EUR 26.00
-0.40 (-1.52%)
At close: May 20, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | -1.52% | 3,844 |
| May 19, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 2.33% | 5,590 |
| May 18, 2026 | 26.20 | 26.60 | 24.00 | 25.80 | 25.80 | -0.77% | 25,761 |
| May 15, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 1,653 |
| May 14, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 0.78% | 249 |
| May 13, 2026 | 25.20 | 26.00 | 25.20 | 25.60 | 25.60 | - | 995 |
| May 12, 2026 | 25.40 | 25.80 | 25.20 | 25.60 | 25.60 | 1.59% | 2,399 |
| May 11, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -3.08% | 1,303 |
| May 8, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.76% | 1,852 |
| May 7, 2026 | 26.20 | 26.60 | 26.20 | 26.20 | 26.20 | -0.76% | 2,862 |
| May 6, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | 1,974 |
| May 5, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | 1,895 |
| May 4, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 0.75% | 8,789 |
| Apr 30, 2026 | 26.20 | 26.60 | 26.00 | 26.60 | 26.60 | 2.31% | 4,885 |
| Apr 29, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | -0.76% | 1,142 |
| Apr 28, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | 720 |
| Apr 27, 2026 | 26.20 | 26.60 | 26.00 | 26.20 | 26.20 | -0.76% | 1,238 |
| Apr 24, 2026 | 26.60 | 26.60 | 26.00 | 26.40 | 26.40 | - | 724 |
| Apr 23, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 1,150 |
| Apr 22, 2026 | 26.00 | 26.80 | 26.00 | 26.60 | 26.60 | 0.76% | 16,959 |
| Apr 21, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | 2,201 |
| Apr 20, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 843 |
| Apr 17, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | 0.76% | 455 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | - | 1,326 |
| Apr 15, 2026 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | 1,633 |
| Apr 14, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.53% | 8,932 |
| Apr 13, 2026 | 25.80 | 26.40 | 25.60 | 26.20 | 26.20 | 0.77% | 3,383 |
| Apr 10, 2026 | 25.80 | 26.00 | 25.40 | 26.00 | 26.00 | 0.78% | 11,566 |
| Apr 9, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 1.57% | 805 |
| 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 | - | 1,544 |
| 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 |