Rocket Internet SE (HAM:RKET)
Germany
· Delayed Price · Currency is EUR 16.80
0.00 (0.00%)
At close: Dec 5, 2025
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | - | 3,463 |
| Dec 4, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 2.44% | 23,498 |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 100 |
| Dec 2, 2025 | 16.40 | 16.60 | 16.30 | 16.60 | 16.60 | 1.22% | 6,735 |
| Dec 1, 2025 | 16.40 | 16.60 | 16.30 | 16.40 | 16.40 | - | 761 |
| Nov 28, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 4,075 |
| Nov 27, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -1.78% | 125 |
| Nov 26, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 3.05% | 3,750 |
| Nov 25, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | 1,300 |
| Nov 24, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,125 |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 350 |
| Nov 20, 2025 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 1,000 |
| Nov 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 18, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | 2,540 |
| Nov 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 2,000 |
| Nov 14, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.61% | 423 |
| Nov 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Nov 12, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 951 |
| Nov 11, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | 975 |
| Nov 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 7, 2025 | 16.40 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 9,010 |
| Nov 6, 2025 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 1,170 |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | 4,498 |
| Nov 4, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | -1.18% | 11,302 |
| Nov 3, 2025 | 16.80 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 34,950 |
| Oct 31, 2025 | 16.10 | 16.70 | 15.90 | 16.70 | 16.70 | 3.09% | 2,734 |
| Oct 30, 2025 | 16.10 | 16.70 | 16.10 | 16.20 | 16.20 | 0.62% | 1,579 |
| Oct 29, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 404 |
| Oct 28, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 252 |
| Oct 27, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 1.89% | 1,452 |
| Oct 24, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | 1,142 |
| Oct 23, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 37 |
| Oct 22, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 486 |
| Oct 21, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 434 |
| Oct 20, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | 1,257 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 74 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 290 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | 500 |
| Oct 14, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.88% | 500 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 150 |
| Oct 10, 2025 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 0.63% | 1,604 |
| Oct 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | 15 |
| Oct 8, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2.50% | 38 |
| Oct 7, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 2,080 |
| Oct 6, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 2,776 |
| Oct 3, 2025 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | 295 |
| Oct 2, 2025 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 1,163 |
| Oct 1, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -0.60% | 6,375 |
| Sep 30, 2025 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | - | 7,005 |
| Sep 29, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | 8,560 |
| Sep 26, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 405 |
| Sep 25, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | -1.21% | 8,930 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 1,207 |
| Sep 23, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | - | 58 |
| Sep 22, 2025 | 16.30 | 16.60 | 16.30 | 16.50 | 16.50 | -0.60% | 54 |
| Sep 19, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | 1 |
| Sep 18, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | -0.60% | 18 |
| Sep 17, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 202 |
| Sep 16, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 1.21% | - |
| Sep 15, 2025 | 16.70 | 16.70 | 16.30 | 16.50 | 16.50 | -1.20% | 628 |
| Sep 12, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 1,090 |
| Sep 11, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -0.60% | 20 |
| Sep 10, 2025 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | -0.60% | 970 |
| Sep 9, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | - | 150 |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | 5 |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 4, 2025 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 0.61% | 750 |
| Sep 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 1, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | -1.78% | 1,370 |
| Aug 29, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.20% | 739 |
| Aug 28, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | 172 |
| Aug 27, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 550 |
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 101 |
| Aug 25, 2025 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 491 |
| Aug 22, 2025 | 16.60 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | 360 |
| Aug 21, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | 639 |
| Aug 20, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | -1.19% | 10 |
| Aug 19, 2025 | 16.60 | 16.80 | 16.30 | 16.80 | 16.80 | -1.18% | 4,115 |
| Aug 18, 2025 | 16.70 | 17.10 | 16.70 | 17.00 | 17.00 | - | 2,106 |
| Aug 15, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 1.19% | 30 |
| Aug 14, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -1.75% | 459 |
| Aug 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | - | 30 |
| Aug 11, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 245 |
| Aug 8, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | 1,500 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | 1.20% | 2 |
| Aug 6, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 1,020 |
| Aug 5, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 4, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 1.81% | 597 |
| Aug 1, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.92% | 750 |
| Jul 31, 2025 | 16.70 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 3,950 |
| Jul 30, 2025 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 889 |
| Jul 29, 2025 | 16.70 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 160 |
| Jul 28, 2025 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | -2.31% | 1,090 |
| Jul 25, 2025 | 16.70 | 17.30 | 16.70 | 17.30 | 17.30 | 1.17% | 1,751 |
| Jul 24, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | 201 |
| Jul 23, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | -0.58% | 30 |
| Jul 22, 2025 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | - | - |
| Jul 21, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 309 |