Frankfurt - Delayed Quote EUR

Robinhood Markets, Inc. (7KY.F)

Compare
48.74
+1.13
+(2.37%)
As of 2:13:17 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202547.8848.7447.0548.7448.742,263
Jan 20, 202548.7950.6047.6047.6047.606,420
Jan 17, 202544.8747.8044.8546.8646.8611,674
Jan 16, 202544.9944.9944.2244.7944.791,832
Jan 15, 202540.9944.8340.8644.2244.226,622
Jan 14, 202538.6042.0638.6040.4740.471,090
Jan 13, 202538.5038.5837.5038.5838.58338
Jan 10, 202539.5139.7438.0039.1739.172,551
Jan 9, 202539.5139.5339.1339.5139.51554
Jan 8, 202538.9739.4738.4939.4739.47738
Jan 7, 202540.9041.1238.7939.0339.031,842
Jan 6, 202540.9541.3940.1140.9740.971,477
Jan 3, 202538.5039.8538.3039.8339.834,638
Jan 2, 202536.8138.5136.5138.3838.38529
Dec 30, 202436.9436.9436.6936.6936.6990
Dec 27, 202438.8039.0637.4337.4337.436,754
Dec 23, 202437.2437.2435.9136.0136.011,125
Dec 20, 202435.3136.6632.9936.6636.664,901
Dec 19, 202436.2137.0335.2735.5835.583,036
Dec 18, 202439.0339.6035.8335.8335.832,455
Dec 17, 202441.1641.4439.3039.7939.793,165
Dec 16, 202438.7641.4738.7541.1741.173,850
Dec 13, 202437.9038.2737.1938.2738.271,273
Dec 12, 202436.2638.1035.6437.3537.352,213
Dec 11, 202436.2036.7936.0136.1536.153,261
Dec 10, 202438.0138.4535.3635.4135.4110,103
Dec 9, 202440.0040.5037.4237.5237.522,837
Dec 6, 202437.6539.3537.1539.3539.352,889
Dec 5, 202439.4041.5636.6736.8136.8111,829
Dec 4, 202437.7038.2036.4638.0038.005,242
Dec 3, 202435.8836.5835.4036.5836.58952
Dec 2, 202435.7836.9335.4935.8335.832,305
Nov 29, 202435.7236.9935.1735.5435.54185
Nov 28, 202435.5436.4935.5435.7135.71430
Nov 27, 202434.6035.9434.6035.4735.47463
Nov 26, 202436.3636.3634.6334.6334.63515
Nov 25, 202436.4737.5335.8135.9135.914,140
Nov 22, 202434.1035.0933.0034.9834.981,050
Nov 21, 202435.0235.9732.9933.5433.541,150
Nov 20, 202433.4035.7133.4034.2234.22879
Nov 19, 202433.6933.8832.9233.1733.171,340
Nov 18, 202430.9733.3030.8033.1333.134,778
Nov 15, 202430.4731.0029.6830.5630.56485
Nov 14, 202430.1031.0029.8830.5030.502,183
Nov 13, 202430.5432.0330.1530.1530.15500
Nov 12, 202432.1532.4029.2431.0031.004,932
Nov 11, 202430.9532.0130.4630.7230.728,286
Nov 8, 202427.5928.5126.8028.5128.513,703
Nov 7, 202428.0828.0826.9827.1727.174,632
Nov 6, 202424.4027.6924.2327.5827.582,988
Nov 5, 202422.0723.0022.0722.7122.711,550
Nov 4, 202421.9022.3821.6622.2522.25100
Nov 1, 202421.7022.2221.2421.9521.95990
Oct 31, 202422.9122.9521.5021.5021.501,890
Oct 30, 202425.9926.0822.8023.7823.782,232
Oct 29, 202425.6626.5525.6625.8925.89562
Oct 28, 202425.0725.8825.0725.7525.75360
Oct 25, 202424.9625.4724.9525.0725.071,070
Oct 24, 202424.6825.1524.6825.0825.0840
Oct 23, 202425.1925.2024.5824.7024.70345
Oct 22, 202424.7425.3924.7425.3525.35600
Oct 21, 202424.4224.8924.1724.8624.8613
Oct 18, 202424.2424.7424.2224.6424.64390
Oct 17, 202425.0025.3324.1724.2824.28600
Oct 16, 202424.9224.9924.4624.8324.83236
Oct 15, 202425.1025.1023.8624.5324.53383
Oct 14, 202423.9324.9023.9324.6824.68847
Oct 11, 202423.0224.1123.0224.0224.024,399
Oct 10, 202423.5023.5022.6923.3223.32105
Oct 9, 202423.1623.4222.2823.4223.42395
Oct 8, 202420.9123.2520.9123.2523.251,042
Oct 7, 202420.6621.1920.3921.1921.19350
Oct 4, 202419.7721.2019.7720.8320.83-
Oct 3, 202420.2920.3820.1520.2420.24-
Oct 2, 202419.8920.8919.8920.4420.441,097
Oct 1, 202421.0021.0020.1220.1720.1748
Sep 30, 202421.0521.2420.7021.0021.002
Sep 27, 202419.9321.4019.9321.3921.391,150
Sep 26, 202420.1120.2619.9420.0320.03450
Sep 25, 202420.0820.2820.0520.0920.09-
Sep 24, 202420.2520.7320.0820.3020.302,600
Sep 23, 202420.3120.8820.3120.4120.4150
Sep 20, 202420.5020.7020.0920.4020.401,355
Sep 19, 202421.1821.2120.3420.4220.42980
Sep 18, 202420.1720.6720.1720.6720.67-
Sep 17, 202419.7020.5419.7020.3320.33700
Sep 16, 202419.6520.2019.3019.9919.99551
Sep 13, 202419.2920.1619.2919.8919.89-
Sep 12, 202418.5019.5018.5019.4119.41744
Sep 11, 202417.3518.7317.3518.7318.73-
Sep 10, 202417.6117.7917.2017.7917.79-
Sep 9, 202417.4017.8117.3417.6917.695
Sep 6, 202417.9818.1916.9916.9916.99225
Sep 5, 202417.0517.6116.9717.6117.61-
Sep 4, 202417.1017.7016.9217.1317.133,160
Sep 3, 202417.7817.9717.3817.4517.45130
Sep 2, 202417.8317.9817.7317.7317.73300
Aug 30, 202418.0018.2017.9718.1318.13-
Aug 29, 202417.8018.5817.8018.1718.17559
Aug 28, 202418.6718.8618.0218.2718.27200
Aug 27, 202418.3719.2718.3719.0919.0995
Aug 26, 202419.2019.2018.5818.7618.761,320
Aug 23, 202417.7118.8517.7118.8418.84710
Aug 22, 202417.8318.1317.8317.8517.85-
Aug 21, 202417.4418.0317.4418.0318.03-
Aug 20, 202418.0118.7017.7817.7817.7850
Aug 19, 202418.3818.3817.8818.1418.141,800
Aug 16, 202417.6618.0917.6618.0918.0960
Aug 15, 202416.8018.1016.8017.7317.732,280
Aug 14, 202416.5817.1616.5816.9016.90481
Aug 13, 202416.9517.1616.6716.6716.67900
Aug 12, 202416.5917.1016.4316.8916.89490
Aug 9, 202416.1316.8116.0716.3016.301,186
Aug 8, 202415.7017.1715.4616.2316.232,922
Aug 7, 202415.5016.5815.5015.5315.532,952
Aug 6, 202415.6016.8014.9315.7815.781,235
Aug 5, 202415.8015.9113.3414.8114.8120,085
Aug 2, 202418.4018.6016.4016.4616.461,153
Aug 1, 202418.8919.5818.5718.6018.60670
Jul 31, 202418.7219.3818.7218.9818.98154
Jul 30, 202419.2219.5918.7618.7618.76105
Jul 29, 202419.2820.0319.2819.5219.525
Jul 26, 202419.3519.8119.3519.4419.44-
Jul 25, 202419.3920.0218.9619.4519.45992
Jul 24, 202420.9520.9919.7019.7019.701,118
Jul 23, 202421.1121.8021.0521.0521.05589
Jul 22, 202421.3121.8521.3121.4821.48700
Jul 19, 202420.8121.7220.8121.5121.51552
Jul 18, 202421.8522.5020.9420.9420.94560
Jul 17, 202422.3722.4521.8322.0622.06300
Jul 16, 202421.8722.6121.8722.4922.49663
Jul 15, 202420.8121.9520.7421.7721.772,673
Jul 12, 202420.1520.3920.1320.3920.391,180
Jul 11, 202420.2520.9320.2020.2020.2075
Jul 10, 202420.7021.3820.5120.5620.5619
Jul 9, 202420.1521.2220.1520.8820.88465
Jul 8, 202420.4421.3020.3620.3820.38573
Jul 5, 202420.5620.8920.2020.8920.89174
Jul 4, 202420.8720.8720.5020.5020.50-
Jul 3, 202420.6021.0020.6020.9920.99-
Jul 2, 202420.9021.5220.5420.8220.821,180
Jul 1, 202421.0321.4521.0321.1321.13240
Jun 28, 202420.9121.4620.9121.1121.11100
Jun 27, 202420.5621.1820.5621.0021.00-
Jun 26, 202421.0021.6020.8620.8620.86625
Jun 25, 202419.5920.6919.5920.6020.6020
Jun 24, 202420.9020.9019.4219.9519.95895
Jun 21, 202419.9320.7419.9320.7420.74700
Jun 20, 202419.9620.5019.8420.1620.16955
Jun 19, 202420.0020.7520.0020.0720.073,113
Jun 18, 202420.5220.9220.3120.3320.331,887
Jun 17, 202421.4121.4220.4320.7820.78638
Jun 14, 202421.4121.9020.9220.9220.92910
Jun 13, 202421.7222.5021.3021.6921.691,402
Jun 12, 202421.3622.3921.3621.9121.91556
Jun 11, 202421.4121.6320.9221.6321.63-
Jun 10, 202420.9821.7320.9821.6621.66570
Jun 7, 202421.8922.2020.5820.5820.588,487
Jun 6, 202419.6021.3219.4520.9020.907,714
Jun 5, 202419.0019.7518.9619.7519.759,878
Jun 4, 202419.1819.4919.0519.1219.12400
Jun 3, 202419.1220.3619.1219.4619.461,555
May 31, 202419.8220.3018.9219.2219.221,721
May 30, 202418.9520.4018.9520.3120.311,305
May 29, 202419.3020.0018.7519.4719.475,050
May 28, 202419.6119.6118.5618.8318.83101
May 27, 202418.5819.5618.5819.2919.29460
May 24, 202417.6418.8417.6418.8418.84130
May 23, 202418.3018.6017.7517.7517.751,015
May 22, 202419.0819.6118.1518.1518.152,040
May 21, 202419.4819.9818.9619.2919.29640
May 20, 202418.7419.0918.0618.8718.871,063
May 17, 202416.3018.5016.3018.4018.40450
May 16, 202416.7817.0816.5016.5016.50200
May 15, 202416.3916.9816.3916.9616.961,880
May 14, 202415.6117.1115.6116.6116.611,615
May 13, 202414.8015.8714.8015.5615.56170
May 10, 202415.9216.4715.0815.0815.081,550
May 9, 202417.1517.8215.8915.8915.89800
May 8, 202416.5716.5716.3216.4816.48-
May 7, 202416.3116.8316.3116.6816.68-
May 6, 202416.5017.1316.3016.5116.51400
May 3, 202416.4216.9816.3916.6016.601,022
May 2, 202415.4816.3015.4816.3016.30100
Apr 30, 202415.9816.0015.4215.4215.42300
Apr 29, 202416.9816.9816.1616.1616.16470
Apr 26, 202415.8516.6015.8516.6016.60-
Apr 25, 202415.6715.9115.4815.9115.917
Apr 24, 202416.3416.5116.0116.1516.1550
Apr 23, 202416.5016.5415.9916.4016.40330
Apr 22, 202415.3916.1615.3916.0716.0730
Apr 19, 202415.6315.8215.5315.5415.541,045
Apr 18, 202415.7616.3215.7615.9715.97229
Apr 17, 202416.1416.1915.5016.0116.012,413
Apr 16, 202415.8116.3515.8116.2916.29449
Apr 15, 202416.4917.0016.1116.1616.1655
Apr 12, 202417.4717.7816.8316.8316.83310
Apr 11, 202416.6817.6616.5017.6617.661,900
Apr 10, 202417.1717.1716.0417.0217.02590
Apr 9, 202416.9017.1216.6616.8116.811
Apr 8, 202416.6317.4516.6317.0417.042,885
Apr 5, 202416.7017.3016.7016.9416.941,664
Apr 4, 202417.5018.0716.9716.9716.971,731
Apr 3, 202417.3417.9417.3417.6917.69210
Apr 2, 202418.5018.5017.3517.7617.761,230
Mar 28, 202418.3618.9018.3618.5118.51323
Mar 27, 202418.6919.4518.2418.3518.3512,353
Mar 26, 202417.9518.1017.7017.7317.732,740
Mar 25, 202416.7017.6116.7017.6117.6118,769
Mar 22, 202417.9217.9216.8316.8316.831,190
Mar 21, 202417.1117.8016.8617.4917.49950
Mar 20, 202415.2317.0115.2317.0117.0113,800
Mar 19, 202416.5816.5815.3315.7315.73300
Mar 18, 202416.4117.0316.4116.6416.642,478
Mar 15, 202417.3017.3016.4116.5816.582,895
Mar 14, 202417.1118.0016.4316.7316.738,520
Mar 13, 202414.8416.5014.7116.5016.502,635
Mar 12, 202415.2215.6914.8614.8614.861,210
Mar 11, 202415.3116.1615.3115.3715.371,325
Mar 8, 202414.8815.6214.8815.4915.49225
Mar 7, 202414.8815.4614.8414.9114.912,472
Mar 6, 202414.3515.1414.3514.9814.981,050
Mar 5, 202415.3015.6514.4814.5914.59366
Mar 4, 202414.9515.8714.9115.2615.261,325
Mar 1, 202414.7315.7214.7315.2215.22791
Feb 29, 202414.6915.2214.3115.0015.001,354
Feb 28, 202415.0115.4314.7614.7914.791,635
Feb 27, 202414.1215.0914.1214.9114.913,055
Feb 26, 202413.2814.3213.2814.3214.32410
Feb 23, 202412.6613.2912.5213.2913.29400
Feb 22, 202412.5313.0512.5312.8712.87105
Feb 21, 202412.7312.7712.4612.5412.5417
Feb 20, 202412.7113.0012.6512.9712.97-
Feb 19, 202412.7812.8212.7812.7812.78-
Feb 16, 202412.4513.0912.1812.9812.983,820
Feb 15, 202412.6312.6312.1612.3512.352,820
Feb 14, 202412.0712.7711.9912.4112.416,313
Feb 13, 202411.2811.2810.9210.9910.99-
Feb 12, 202410.8611.1810.8611.0911.091,515
Feb 9, 202410.3910.6710.3910.6510.65500
Feb 8, 202410.2510.4610.2510.3310.33-
Feb 7, 20249.9910.339.9310.1410.1450
Feb 6, 20249.809.949.809.929.92-
Feb 5, 202410.1210.129.779.779.77100
Feb 2, 202410.1010.129.8510.1210.12-
Feb 1, 20249.929.989.819.919.91-
Jan 31, 202410.0510.149.899.899.89-
Jan 30, 202410.4210.4910.1210.1210.12207
Jan 29, 20249.8910.349.8910.3410.34-
Jan 26, 20249.789.979.789.899.89160
Jan 25, 20249.989.989.819.819.81200
Jan 24, 202410.1110.209.839.909.9050
Jan 23, 20249.9810.239.9810.0410.04-
Jan 22, 20249.7610.079.7610.0710.07615

Related Tickers

BYA1.SG Quantum Blockchain Technologies Plc
0.0200
+21.21%
 
3UX.MU Cleanspark Inc
11.69
-2.75%
 
3UX.F Cleanspark Inc. R
11.11
-4.56%
 
BYA1.F Quantum Blockchain Technologies Plc
0.0200
-9.09%
 
CODE.CN Cypher Metaverse Inc.
1.0000
+11.11%
 
SNEX StoneX Group Inc.
105.01
+0.75%
 
DGHI.V Digihost Technology Inc.
3.4900
+8.72%
 
QBT.L Quantum Blockchain Technologies Plc
1.5000
-18.48%
 
XP XP Inc.
11.99
0.00%
 
DEFI.NE DeFi Technologies Inc.
4.4100
-3.92%