Rocket Internet SE (HAM:RKET)
Germany
· Delayed Price · Currency is EUR 24.80
+0.40 (1.64%)
At close: Mar 5, 2026
Rocket Internet SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | 2,302 |
| Mar 4, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 1.67% | 2,174 |
| Mar 3, 2026 | 24.40 | 24.80 | 23.80 | 24.00 | 24.00 | -1.64% | 18,237 |
| Mar 2, 2026 | 24.00 | 24.80 | 24.00 | 24.40 | 24.40 | 0.83% | 4,931 |
| Feb 27, 2026 | 24.40 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 4,370 |
| Feb 26, 2026 | 24.20 | 25.00 | 24.20 | 24.40 | 24.40 | 0.83% | 2,987 |
| Feb 25, 2026 | 24.00 | 25.20 | 24.00 | 24.20 | 24.20 | -0.82% | 1,738 |
| Feb 24, 2026 | 24.60 | 25.00 | 24.40 | 24.40 | 24.40 | -0.81% | 6,078 |
| Feb 23, 2026 | 24.40 | 25.20 | 24.20 | 24.60 | 24.60 | - | 28,821 |
| Feb 20, 2026 | 24.20 | 25.00 | 24.00 | 24.60 | 24.60 | 1.65% | 20,401 |
| Feb 19, 2026 | 24.00 | 24.60 | 23.20 | 24.20 | 24.20 | - | 35,206 |
| Feb 18, 2026 | 21.80 | 24.20 | 21.80 | 24.20 | 24.20 | 11.01% | 16,934 |
| Feb 17, 2026 | 22.00 | 22.60 | 21.80 | 21.80 | 21.80 | -0.91% | 1,694 |
| Feb 16, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | 1,948 |
| Feb 13, 2026 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 2,188 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -1.75% | 1,264 |
| Feb 11, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | 2,302 |
| Feb 10, 2026 | 22.80 | 23.60 | 22.80 | 23.20 | 23.20 | 0.87% | 1,973 |
| Feb 9, 2026 | 23.00 | 23.80 | 23.00 | 23.00 | 23.00 | - | 3,142 |
| Feb 6, 2026 | 22.80 | 23.00 | 22.40 | 23.00 | 23.00 | - | 1,220 |
| Feb 5, 2026 | 22.80 | 23.00 | 22.20 | 23.00 | 23.00 | - | 3,802 |
| Feb 4, 2026 | 22.80 | 23.20 | 22.20 | 23.00 | 23.00 | 4.55% | 6,331 |
| Feb 3, 2026 | 22.00 | 23.60 | 22.00 | 22.00 | 22.00 | - | 3,310 |
| Feb 2, 2026 | 22.80 | 23.20 | 21.20 | 22.00 | 22.00 | -5.98% | 10,200 |
| Jan 30, 2026 | 22.40 | 23.40 | 22.00 | 23.40 | 23.40 | 6.36% | 5,448 |
| Jan 29, 2026 | 23.00 | 23.40 | 21.60 | 22.00 | 22.00 | -4.35% | 11,722 |
| Jan 28, 2026 | 24.00 | 24.60 | 22.80 | 23.00 | 23.00 | -3.36% | 18,606 |
| Jan 27, 2026 | 21.00 | 24.40 | 21.00 | 23.80 | 23.80 | 10.19% | 55,650 |
| Jan 26, 2026 | 19.80 | 21.60 | 19.80 | 21.60 | 21.60 | 8.54% | 18,053 |
| Jan 23, 2026 | 19.50 | 19.90 | 19.30 | 19.90 | 19.90 | 2.05% | 1,437 |
| Jan 22, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | - | 1,502 |
| Jan 21, 2026 | 19.30 | 19.50 | 19.10 | 19.50 | 19.50 | - | 1,883 |
| Jan 20, 2026 | 19.30 | 19.80 | 19.30 | 19.50 | 19.50 | -1.52% | 2,638 |
| Jan 19, 2026 | 20.00 | 20.00 | 19.50 | 19.80 | 19.80 | - | 8,263 |
| Jan 16, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | 475 |
| Jan 15, 2026 | 19.80 | 20.00 | 19.50 | 19.50 | 19.50 | -1.52% | 6,200 |
| Jan 14, 2026 | 19.70 | 20.00 | 19.70 | 19.80 | 19.80 | -0.50% | 7,426 |
| Jan 13, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 500 |
| Jan 12, 2026 | 19.50 | 20.00 | 19.50 | 19.90 | 19.90 | 2.05% | 4,547 |
| Jan 9, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | 18,773 |
| Jan 8, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | -0.51% | 5,239 |
| Jan 7, 2026 | 19.00 | 19.80 | 19.00 | 19.60 | 19.60 | 3.16% | 17,171 |
| Jan 6, 2026 | 19.00 | 19.20 | 18.80 | 19.00 | 19.00 | - | 1,633 |
| Jan 5, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -1.04% | 1,896 |
| Jan 2, 2026 | 19.00 | 19.20 | 18.80 | 19.20 | 19.20 | 2.13% | 3,740 |
| Dec 30, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -2.08% | 1,160 |
| Dec 29, 2025 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -1.03% | 6,365 |
| Dec 23, 2025 | 19.00 | 19.50 | 19.00 | 19.40 | 19.40 | 2.11% | 13,264 |
| Dec 22, 2025 | 18.70 | 19.00 | 18.50 | 19.00 | 19.00 | 0.53% | 6,436 |
| Dec 19, 2025 | 18.80 | 18.90 | 18.50 | 18.90 | 18.90 | - | 7,969 |
| Dec 18, 2025 | 18.30 | 19.00 | 18.30 | 18.90 | 18.90 | 5.00% | 48,144 |
| Dec 17, 2025 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | - | 11,712 |
| Dec 16, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 5,000 |
| Dec 15, 2025 | 17.90 | 18.00 | 17.60 | 17.60 | 17.60 | -1.68% | 27,458 |
| Dec 12, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.29% | 17,719 |
| Dec 11, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | 8,678 |
| Dec 10, 2025 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | 1.78% | 51,809 |
| Dec 9, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 528 |
| Dec 8, 2025 | 17.10 | 17.20 | 16.80 | 17.00 | 17.00 | 1.19% | 21,983 |
| 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 |