Rakuten Group Inc (RAK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.5160 | 4.5160 | 4.5010 | 4.5010 | 4.5010 | 155 |
| 23 May 2024 | 4.5865 | 4.5865 | 4.5440 | 4.5440 | 4.5440 | - |
| 22 May 2024 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | 4.5865 | - |
| 21 May 2024 | 4.6115 | 4.6160 | 4.6070 | 4.6145 | 4.6145 | - |
| 20 May 2024 | 4.7530 | 4.7735 | 4.7530 | 4.7730 | 4.7730 | - |
| 17 May 2024 | 4.6355 | 4.6420 | 4.6185 | 4.6415 | 4.6415 | - |
| 16 May 2024 | 4.6515 | 4.6515 | 4.6075 | 4.6075 | 4.6075 | - |
| 15 May 2024 | 4.6275 | 4.6545 | 4.6275 | 4.6545 | 4.6545 | - |
| 14 May 2024 | 4.7715 | 4.8025 | 4.7525 | 4.7525 | 4.7525 | - |
| 13 May 2024 | 4.7375 | 4.7420 | 4.7180 | 4.7180 | 4.7180 | - |
| 10 May 2024 | 4.7530 | 4.7530 | 4.7485 | 4.7500 | 4.7500 | - |
| 09 May 2024 | 4.6725 | 4.6725 | 4.6580 | 4.6595 | 4.6595 | - |
| 08 May 2024 | 4.7135 | 4.7135 | 4.7090 | 4.7090 | 4.7090 | - |
| 07 May 2024 | 4.7415 | 4.7685 | 4.7415 | 4.7645 | 4.7645 | - |
| 06 May 2024 | 4.4865 | 4.4920 | 4.4865 | 4.4920 | 4.4920 | - |
| 03 May 2024 | 4.5260 | 4.5365 | 4.5190 | 4.5365 | 4.5365 | - |
| 02 May 2024 | 4.4595 | 4.5200 | 4.4595 | 4.5200 | 4.5200 | - |
| 30 Apr 2024 | 4.4910 | 4.4910 | 4.4840 | 4.4840 | 4.4840 | - |
| 29 Apr 2024 | 4.3320 | 4.3815 | 4.3320 | 4.3550 | 4.3550 | - |
| 26 Apr 2024 | 4.3240 | 4.3240 | 4.3175 | 4.3175 | 4.3175 | - |
| 25 Apr 2024 | 4.3650 | 4.3700 | 4.3385 | 4.3545 | 4.3545 | - |
| 24 Apr 2024 | 4.5610 | 4.5690 | 4.5605 | 4.5605 | 4.5605 | - |
| 23 Apr 2024 | 4.5230 | 4.5230 | 4.4990 | 4.4990 | 4.4990 | - |
| 22 Apr 2024 | 4.5520 | 4.6045 | 4.5520 | 4.6010 | 4.6010 | - |
| 19 Apr 2024 | 4.4670 | 4.4680 | 4.4470 | 4.4680 | 4.4680 | - |
| 18 Apr 2024 | 4.6815 | 4.7150 | 4.6815 | 4.7095 | 4.7095 | - |
| 17 Apr 2024 | 4.8205 | 4.9150 | 4.8160 | 4.9150 | 4.9150 | - |
| 16 Apr 2024 | 4.8810 | 4.8810 | 4.8635 | 4.8695 | 4.8695 | - |
| 15 Apr 2024 | 5.1130 | 5.1850 | 5.1130 | 5.1850 | 5.1850 | - |
| 12 Apr 2024 | 5.2490 | 5.3170 | 5.2490 | 5.3050 | 5.3050 | - |
| 11 Apr 2024 | 5.2800 | 5.2870 | 5.2750 | 5.2860 | 5.2860 | - |
| 10 Apr 2024 | 5.3610 | 5.3770 | 5.3610 | 5.3770 | 5.3770 | - |
| 09 Apr 2024 | 5.4050 | 5.4240 | 5.3670 | 5.3780 | 5.3780 | - |
| 08 Apr 2024 | 5.3120 | 5.3430 | 5.3120 | 5.3430 | 5.3430 | - |
| 05 Apr 2024 | 5.2120 | 5.2120 | 5.1480 | 5.1480 | 5.1480 | - |
| 04 Apr 2024 | 5.1590 | 5.1590 | 5.1450 | 5.1450 | 5.1450 | - |
| 03 Apr 2024 | 5.1450 | 5.2360 | 5.1450 | 5.2360 | 5.2360 | - |
| 02 Apr 2024 | 5.1140 | 5.1140 | 5.0970 | 5.0970 | 5.0970 | - |
| 28 Mar 2024 | 5.1720 | 5.1820 | 5.1320 | 5.1320 | 5.1320 | - |
| 27 Mar 2024 | 5.2060 | 5.2240 | 5.1620 | 5.1620 | 5.1620 | - |
| 26 Mar 2024 | 5.2980 | 5.3020 | 5.2960 | 5.3020 | 5.3020 | - |
| 25 Mar 2024 | 5.3340 | 5.3360 | 5.3200 | 5.3200 | 5.3200 | - |
| 22 Mar 2024 | 5.2140 | 5.2140 | 5.1460 | 5.1460 | 5.1460 | - |
| 21 Mar 2024 | 5.2220 | 5.2380 | 5.2220 | 5.2360 | 5.2360 | - |
| 20 Mar 2024 | 5.0900 | 5.1320 | 5.0900 | 5.0980 | 5.0980 | - |
| 19 Mar 2024 | 5.1460 | 5.1460 | 5.1240 | 5.1240 | 5.1240 | - |
| 18 Mar 2024 | 4.9880 | 4.9880 | 4.9850 | 4.9850 | 4.9850 | - |
| 15 Mar 2024 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | - |
| 14 Mar 2024 | 4.8880 | 4.9020 | 4.8880 | 4.9020 | 4.9020 | - |
| 13 Mar 2024 | 4.9490 | 5.0000 | 4.9370 | 5.0000 | 5.0000 | - |
| 12 Mar 2024 | 5.0060 | 5.0060 | 4.9610 | 5.0000 | 5.0000 | - |
| 11 Mar 2024 | 5.0780 | 5.0880 | 5.0780 | 5.0880 | 5.0880 | - |
| 08 Mar 2024 | 5.0380 | 5.0720 | 5.0380 | 5.0720 | 5.0720 | - |
| 07 Mar 2024 | 5.1280 | 5.1400 | 5.1100 | 5.1100 | 5.1100 | - |
| 06 Mar 2024 | 4.9600 | 4.9600 | 4.9460 | 4.9460 | 4.9460 | - |
| 05 Mar 2024 | 4.9560 | 5.0320 | 4.9560 | 5.0320 | 5.0320 | - |
| 04 Mar 2024 | 4.9900 | 5.0300 | 4.9900 | 5.0260 | 5.0260 | - |
| 01 Mar 2024 | 4.9850 | 4.9850 | 4.9510 | 4.9510 | 4.9510 | - |
| 29 Feb 2024 | 4.9860 | 4.9960 | 4.9740 | 4.9900 | 4.9900 | - |
| 28 Feb 2024 | 4.7740 | 4.7980 | 4.7740 | 4.7970 | 4.7970 | - |
| 27 Feb 2024 | 4.6550 | 4.6620 | 4.6550 | 4.6570 | 4.6570 | - |
| 26 Feb 2024 | 4.7810 | 4.7810 | 4.7660 | 4.7790 | 4.7790 | - |
| 23 Feb 2024 | 4.6120 | 4.6200 | 4.6080 | 4.6200 | 4.6200 | - |
| 22 Feb 2024 | 4.6180 | 4.6210 | 4.6120 | 4.6150 | 4.6150 | - |
| 21 Feb 2024 | 4.6760 | 4.6760 | 4.6050 | 4.6160 | 4.6160 | - |
| 20 Feb 2024 | 4.5680 | 4.5690 | 4.5640 | 4.5650 | 4.5650 | - |
| 19 Feb 2024 | 4.8320 | 4.8410 | 4.8320 | 4.8410 | 4.8410 | - |
| 16 Feb 2024 | 4.7480 | 4.7480 | 4.7070 | 4.7430 | 4.7430 | - |
| 15 Feb 2024 | 4.4490 | 4.4870 | 4.4080 | 4.4080 | 4.4080 | - |
| 14 Feb 2024 | 3.8420 | 3.8560 | 3.7860 | 3.7860 | 3.7860 | - |
| 13 Feb 2024 | 3.9290 | 3.9810 | 3.9290 | 3.9690 | 3.9690 | - |
| 12 Feb 2024 | 3.7860 | 3.7960 | 3.7860 | 3.7880 | 3.7880 | - |
| 09 Feb 2024 | 3.7890 | 3.8340 | 3.7820 | 3.8340 | 3.8340 | - |
| 08 Feb 2024 | 3.8920 | 3.8920 | 3.7990 | 3.7990 | 3.7990 | - |
| 07 Feb 2024 | 3.9340 | 3.9350 | 3.9310 | 3.9340 | 3.9340 | - |
| 06 Feb 2024 | 3.9790 | 3.9930 | 3.9750 | 3.9910 | 3.9910 | - |
| 05 Feb 2024 | 4.0080 | 4.0170 | 4.0040 | 4.0140 | 4.0140 | - |
| 02 Feb 2024 | 3.9090 | 3.9090 | 3.8920 | 3.8920 | 3.8920 | - |
| 01 Feb 2024 | 3.8950 | 3.9020 | 3.8920 | 3.8920 | 3.8920 | - |
| 31 Jan 2024 | 4.0180 | 4.0490 | 4.0140 | 4.0490 | 4.0490 | - |
| 30 Jan 2024 | 3.9820 | 4.0020 | 3.9730 | 3.9990 | 3.9990 | - |
| 29 Jan 2024 | 4.0320 | 4.0350 | 3.9860 | 3.9860 | 3.9860 | - |
| 26 Jan 2024 | 4.2240 | 4.2250 | 4.2030 | 4.2030 | 4.2030 | - |
| 25 Jan 2024 | 4.0540 | 4.0880 | 4.0540 | 4.0880 | 4.0880 | - |
| 24 Jan 2024 | 4.0640 | 4.0700 | 4.0370 | 4.0370 | 4.0370 | - |
| 23 Jan 2024 | 4.0230 | 4.0230 | 4.0190 | 4.0190 | 4.0190 | - |
| 22 Jan 2024 | 4.0210 | 4.0330 | 4.0210 | 4.0300 | 4.0300 | - |
| 19 Jan 2024 | 3.9810 | 3.9870 | 3.9440 | 3.9440 | 3.9440 | - |
| 18 Jan 2024 | 4.0000 | 4.0090 | 4.0000 | 4.0050 | 4.0050 | - |
| 17 Jan 2024 | 3.9880 | 3.9880 | 3.9620 | 3.9620 | 3.9620 | - |
| 16 Jan 2024 | 3.9950 | 3.9950 | 3.9860 | 3.9860 | 3.9860 | - |
| 15 Jan 2024 | 4.0350 | 4.0350 | 4.0260 | 4.0260 | 4.0260 | - |
| 12 Jan 2024 | 4.0540 | 4.0690 | 4.0540 | 4.0690 | 4.0690 | - |
| 11 Jan 2024 | 3.9810 | 3.9870 | 3.9810 | 3.9820 | 3.9820 | - |
| 10 Jan 2024 | 4.1350 | 4.1350 | 4.0330 | 4.0330 | 4.0330 | - |
| 09 Jan 2024 | 4.2110 | 4.2210 | 4.2110 | 4.2110 | 4.2110 | - |
| 08 Jan 2024 | 4.0500 | 4.0500 | 4.0460 | 4.0490 | 4.0490 | - |
| 05 Jan 2024 | 3.9860 | 4.0320 | 3.9860 | 4.0260 | 4.0260 | - |
| 04 Jan 2024 | 3.8880 | 3.8880 | 3.7550 | 3.8470 | 3.8470 | - |
| 03 Jan 2024 | 3.9640 | 3.9870 | 3.8330 | 3.8330 | 3.8330 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.