Dusseldorf - Delayed Quote EUR

Rakuten Group Inc (RAK.DU)

4.7710
-0.0340
(-0.71%)
As of 12:31:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20254.77204.77204.75754.77104.7710-
May 15, 20254.81654.81654.79554.80504.8050-
May 14, 20255.28805.28804.99505.05405.0540-
May 13, 20255.33105.33105.28605.28605.2860-
May 12, 20255.32205.47705.32205.47705.4770-
May 9, 20255.39505.40005.36905.36905.3690-
May 8, 20255.29705.33905.24605.24605.2460-
May 7, 20255.19705.19805.08805.17605.1760-
May 6, 20255.09605.12205.04905.04905.0490-
May 5, 20255.07605.08505.02805.02805.0280-
May 2, 20254.97105.04904.97105.04905.0490-
Apr 30, 20255.10305.11005.08805.11005.1100-
Apr 29, 20255.07905.08505.03205.03205.0320-
Apr 28, 20255.00005.01905.00005.01905.0190-
Apr 25, 20254.88504.90504.85254.90504.9050-
Apr 24, 20254.79054.90804.77054.87804.8780-
Apr 23, 20254.69404.78304.69404.74004.7400-
Apr 22, 20254.62204.66554.62204.66554.6655-
Apr 17, 20254.78304.81404.77204.81404.8140-
Apr 16, 20254.62954.66804.61504.61504.6150-
Apr 15, 20254.69004.74804.69004.74354.7435-
Apr 14, 20254.71104.73954.69804.71954.7195-
Apr 11, 20254.71104.71104.62304.68754.6875-
Apr 10, 20254.86154.86154.59104.59104.5910-
Apr 9, 20254.45554.63504.45554.63504.6350-
Apr 8, 20254.65354.80754.61654.61654.6165-
Apr 7, 20254.37804.42754.17604.42754.4275-
Apr 4, 20254.81804.81804.65504.65504.6550-
Apr 3, 20255.04105.04204.93504.94304.9430-
Apr 2, 20255.07905.08605.06505.06505.0650-
Apr 1, 20255.19505.19505.14405.16905.1690-
Mar 31, 20255.23905.23905.19505.22405.2240-
Mar 28, 20255.37505.42005.31105.31105.3110-
Mar 27, 20255.53205.53205.47605.47605.4760-
Mar 26, 20255.53205.54405.49205.49205.4920-
Mar 25, 20255.52605.55005.52605.55005.5500-
Mar 24, 20255.48505.48505.47605.47605.4760-
Mar 21, 20255.56605.59405.53405.53405.5340-
Mar 20, 20255.55205.61505.55205.56105.5610-
Mar 19, 20255.48505.61305.48505.56605.5660-
Mar 18, 20255.50705.51905.48605.48605.4860-
Mar 17, 20255.53105.55005.53105.55005.5500-
Mar 14, 20255.53205.55505.49505.55505.5550-
Mar 13, 20255.54105.54405.53405.53405.5340-
Mar 12, 20255.50905.54405.49505.54405.5440-
Mar 11, 20255.51105.51105.47105.48105.4810-
Mar 10, 20255.65505.66905.60605.60605.6060-
Mar 7, 20255.64405.64405.61605.61605.6160-
Mar 6, 20255.69905.74205.54405.54405.5440-
Mar 5, 20255.64705.64705.59905.59905.5990-
Mar 4, 20255.59605.60205.47505.47505.4750-
Mar 3, 20255.81405.82905.72505.75905.7590-
Feb 28, 20255.85605.89505.84005.84005.8400-
Feb 27, 20256.00906.00905.95505.95505.9550-
Feb 26, 20256.01806.04006.00506.01206.0120-
Feb 25, 20256.07006.07806.01606.06106.0610-
Feb 24, 20256.22106.23606.18806.18806.1880-
Feb 21, 20256.16906.19006.14106.14106.1410-
Feb 20, 20256.19006.19006.13906.13906.1390-
Feb 19, 20256.34306.34306.28206.28206.2820-
Feb 18, 20255.89105.89105.87805.87805.8780-
Feb 17, 20256.23106.27906.17506.21106.2110-
Feb 14, 20256.45406.61106.45406.61106.6110-
Feb 13, 20256.22906.26306.22106.26306.2630-
Feb 12, 20256.11606.12606.08606.08606.0860-
Feb 11, 20256.18906.18906.12306.15706.1570-
Feb 10, 20256.18006.18006.07306.11606.1160-
Feb 7, 20256.23906.23906.22806.23306.2330-
Feb 6, 20256.22106.24406.21206.23406.2340-
Feb 5, 20255.99806.01405.99606.01406.0140-
Feb 4, 20255.97505.99105.95405.95405.9540-
Feb 3, 20256.02106.04505.99305.99305.9930-
Jan 31, 20256.04206.06106.04006.04006.0400-
Jan 30, 20256.12406.14506.08506.08506.0850-
Jan 29, 20256.12806.12806.00306.00306.0030-
Jan 28, 20255.98905.98905.89605.89605.8960-
Jan 27, 20255.74805.74805.70205.74805.7480-
Jan 24, 20255.68805.70905.66405.67305.6730-
Jan 23, 20255.51705.56705.51705.54405.5440-
Jan 22, 20255.63905.64405.58605.58605.5860-
Jan 21, 20255.52405.55605.52405.55605.5560-
Jan 20, 20255.53305.53405.52405.52405.5240-
Jan 17, 20255.52905.56005.52505.56005.5600-
Jan 16, 20255.55505.55505.53405.53905.5390-
Jan 15, 20255.44805.51405.44205.51005.5100-
Jan 14, 20255.50205.54505.50205.51405.5140-
Jan 13, 20255.64405.66505.62605.66505.6650-
Jan 10, 20255.55305.56005.53905.53905.5390-
Jan 9, 20255.67205.67705.67005.67105.6710-
Jan 8, 20255.58505.58705.56505.56505.5650-
Jan 7, 20255.23605.24805.23605.24105.2410-
Jan 6, 20255.23405.26405.22505.26405.2640-
Jan 3, 20255.26605.28205.24805.28205.2820-
Jan 2, 20255.23605.26905.23605.23605.2360-
Dec 30, 20245.20505.20505.20505.20505.2050-
Dec 27, 20245.23905.23905.18905.20505.2050-
Dec 23, 20245.49105.57405.44505.44505.4450-
Dec 20, 20245.58205.64505.54505.64505.6450-
Dec 19, 20245.50905.62405.50905.56905.5690-
Dec 18, 20246.08006.08106.06606.07506.0750-
Dec 17, 20246.13106.13106.08106.08106.0810-
Dec 16, 20246.03806.04106.01006.01006.0100-
Dec 13, 20246.03406.03905.98205.98205.9820-
Dec 12, 20245.92805.92905.88405.88405.8840-
Dec 11, 20245.79805.87105.79805.87105.8710-
Dec 10, 20245.76705.76905.67005.67005.6700-
Dec 9, 20245.75205.76505.73605.73605.7360-
Dec 6, 20245.38005.51405.38005.51405.5140-
Dec 5, 20245.22805.23705.20905.21205.2120-
Dec 4, 20245.25005.34005.25005.34005.3400-
Dec 3, 20245.32605.33705.31005.32005.3200-
Dec 2, 20245.29405.36605.29405.36605.3660-
Nov 29, 20245.34405.38505.34405.38505.3850-
Nov 28, 20245.28805.28805.27505.28005.2800-
Nov 27, 20245.30805.30805.25105.25105.2510-
Nov 26, 20245.29305.29305.27005.29105.2910-
Nov 25, 20245.40905.41105.39805.40305.4030-
Nov 22, 20245.36905.42605.36905.42605.4260-
Nov 21, 20245.41405.47105.39505.47105.4710-
Nov 20, 20245.27105.27505.24105.25305.2530-
Nov 19, 20245.29905.29905.22805.27305.2730-
Nov 18, 20245.35905.35905.34305.34305.3430-
Nov 15, 20245.40805.41005.36205.36205.3620-
Nov 14, 20245.64705.69705.64705.69705.6970-
Nov 13, 20245.79605.93205.68205.93205.9320-
Nov 12, 20245.77705.77705.68305.68305.6830-
Nov 11, 20245.54605.59505.54605.59205.5920-
Nov 8, 20245.57805.57805.52305.55705.5570-
Nov 7, 20245.52805.57705.52805.57705.5770-
Nov 6, 20245.58905.63505.43905.44905.4490-
Nov 5, 20245.47905.53805.47205.53805.5380-
Nov 4, 20245.41205.41805.40405.41105.4110-
Nov 1, 20245.40405.40405.39505.39505.3950-
Oct 31, 20245.51505.52105.49705.50805.5080-
Oct 30, 20245.51805.52705.50305.50305.5030-
Oct 29, 20245.48905.48905.47805.47905.4790-
Oct 28, 20245.41605.43605.41205.41305.4130-
Oct 25, 20245.32505.32505.31005.31705.3170-
Oct 24, 20245.44205.45805.41805.41805.4180-
Oct 23, 20245.46605.58305.46605.58305.5830-
Oct 22, 20245.67505.67705.62305.62305.6230-
Oct 21, 20245.79905.79905.75705.75705.7570-
Oct 18, 20245.62205.62205.48305.53405.5340-
Oct 17, 20245.75805.77305.69705.69705.6970-
Oct 16, 20245.79605.82005.77605.77605.7760-
Oct 15, 20245.83905.84105.83105.83105.8310-
Oct 14, 20245.75805.75805.73605.73605.7360-
Oct 11, 20245.76405.76405.74405.74605.7460-
Oct 10, 20245.73005.75305.71405.75305.7530-
Oct 9, 20245.56805.58305.55705.55705.5570-
Oct 8, 20245.55605.60605.50205.60605.6060-
Oct 7, 20245.61305.61405.54305.54305.5430-
Oct 4, 20245.58805.58805.52105.52105.5210-
Oct 3, 20245.60105.60105.58205.59605.5960-
Oct 2, 20245.60605.60605.52005.52005.5200-
Oct 1, 20245.64605.71705.64605.71705.7170-
Sep 30, 20245.81005.81005.76305.76305.7630-
Sep 27, 20245.85605.85605.71705.78305.7830-
Sep 26, 20245.79006.03105.77005.93205.9320-
Sep 25, 20245.79805.79805.77005.78005.7800-
Sep 24, 20245.90905.95305.90905.94905.9490-
Sep 23, 20245.97206.01905.97206.01306.0130-
Sep 20, 20246.04306.04305.95706.01306.0130-
Sep 19, 20246.00006.08705.99806.08706.0870-
Sep 18, 20245.93605.93605.92005.92105.9210-
Sep 17, 20245.95005.96305.90405.90705.9070-
Sep 16, 20246.02106.03605.98405.98405.9840-
Sep 13, 20245.95806.01005.95805.98505.9850-
Sep 12, 20245.91405.91705.90605.91705.9170-
Sep 11, 20245.89905.93905.86605.90305.9030-
Sep 10, 20245.96305.96405.92005.96405.9640-
Sep 9, 20245.98206.00505.97005.99905.9990-
Sep 6, 20245.89805.99305.79605.79605.7960-
Sep 5, 20246.20606.24706.20606.21706.2170-
Sep 4, 20246.17506.27106.17506.20206.2020-
Sep 3, 20246.51606.56406.38006.38006.3800-
Sep 2, 20246.32506.32506.30706.31806.3180-
Aug 30, 20246.36506.37106.35006.36006.3600-
Aug 29, 20246.16106.23506.16106.23506.2350-
Aug 28, 20246.23706.34106.23706.34106.3410-
Aug 27, 20245.76205.79005.75205.79005.7900-
Aug 26, 20245.77405.78305.76205.76205.7620-
Aug 23, 20245.77005.77005.75605.76705.7670-
Aug 22, 20245.74905.76005.73005.73905.7390-
Aug 21, 20245.78905.82605.78305.80105.8010-
Aug 20, 20245.43905.48405.43905.48405.4840-
Aug 19, 20245.40805.40805.33905.34405.3440138
Aug 16, 20245.39305.40605.31805.31805.3180-
Aug 15, 20245.27705.27705.26805.26805.2680-
Aug 14, 20245.31005.31005.24305.25805.2580-
Aug 13, 20245.20105.21005.17405.18005.1800-
Aug 12, 20244.78454.78454.76104.77004.7700-
Aug 9, 20244.77504.82704.77504.82704.8270-
Aug 8, 20244.76104.82254.76104.82254.8225-
Aug 7, 20244.81704.86604.80804.80804.8080-
Aug 6, 20244.41854.48104.41854.46804.4680-
Aug 5, 20244.18204.18704.05954.18704.1870-
Aug 2, 20244.85354.85354.46254.46254.4625-
Aug 1, 20245.22605.23805.15705.15705.1570-
Jul 31, 20245.29005.32205.28805.32205.3220-
Jul 30, 20245.26505.27505.25405.27505.2750-
Jul 29, 20245.35905.35905.30505.30505.3050-
Jul 26, 20244.99355.05204.99355.05205.0520-
Jul 25, 20244.96154.97604.91554.91554.9155-
Jul 24, 20245.20305.23605.18505.18505.1850-
Jul 23, 20245.22605.25305.22605.25305.2530-
Jul 22, 20245.04505.05505.04005.05505.0550-
Jul 19, 20245.05405.05405.01605.01605.0160-
Jul 18, 20245.07805.09305.07505.07505.0750-
Jul 17, 20245.14605.18205.14605.17905.1790-
Jul 16, 20245.20505.25005.20505.25005.2500-
Jul 15, 20245.27505.27505.23805.27505.2750-
Jul 12, 20245.20805.28205.20805.28205.2820-
Jul 11, 20245.13405.22005.13005.22005.2200-
Jul 10, 20245.16905.16905.15605.15605.1560-
Jul 9, 20245.06805.07105.06005.06005.0600-
Jul 8, 20245.05905.06605.05505.06605.0660-
Jul 5, 20245.10805.10805.09505.10305.1030-
Jul 4, 20245.02405.02405.01405.01405.0140-
Jul 3, 20244.88704.88704.85754.86104.8610640
Jul 2, 20244.93604.94604.82104.82104.8210-
Jul 1, 20244.91254.91454.90954.91154.9115-
Jun 28, 20244.76904.77904.76154.76154.7615-
Jun 27, 20244.83504.95154.83454.95154.9515-
Jun 26, 20244.88704.89204.86804.86804.8680-
Jun 25, 20244.89404.90604.89404.89654.8965-
Jun 24, 20244.76054.76054.75104.75104.7510-
Jun 21, 20244.63904.71854.63654.70354.7035-
Jun 20, 20244.80654.81004.78504.78504.7850-
Jun 19, 20244.83454.83904.82904.82904.8290-
Jun 18, 20244.82804.82804.81254.82104.8210-
Jun 17, 20244.62754.62754.59304.59304.5930-
Jun 14, 20244.73704.78854.72604.72604.7260-
Jun 13, 20244.67254.69804.66904.69804.6980-
Jun 12, 20244.72504.72604.72104.72454.7245-
Jun 11, 20244.78104.90554.78104.84354.8435-
Jun 10, 20244.91004.91004.85104.87654.8765-
Jun 7, 20244.96454.97104.91054.92554.9255-
Jun 6, 20244.87704.87704.86704.87104.8710-
Jun 5, 20244.88704.90154.87604.89254.8925-
Jun 4, 20244.91004.96504.91004.96104.9610-
Jun 3, 20244.86354.93254.86354.89654.8965-
May 31, 20244.73854.73854.71604.71954.7195-
May 30, 20244.66154.66554.64654.66554.6655-
May 29, 20244.64554.69454.64154.64604.6460-
May 28, 20244.60804.61204.60554.60654.6065-
May 27, 20244.68604.68604.68604.68604.6860-
May 24, 20244.51604.51604.50104.50104.5010-
May 23, 20244.58654.58654.54404.54404.5440-
May 22, 20244.58654.58654.58654.58654.5865-
May 21, 20244.61154.61604.60704.61454.6145-
May 20, 20244.75304.77354.75304.77304.7730-
May 17, 20244.63554.64204.61854.64154.6415-
May 16, 20244.65154.65154.60754.60754.6075-

Related Tickers

931.F Sea Limited
147.50
+0.34%
 
AHLA.DE Alibaba Group Holding Limited
112.40
+1.81%
 
PDD PDD Holdings Inc.
117.84
-0.88%
 
JD JD.com, Inc.
34.35
-3.86%
 
SE Sea Limited
164.63
+0.89%
 
BABA Alibaba Group Holding Limited
123.90
-7.57%
 
AMZN Amazon.com, Inc.
205.17
-2.42%