Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Rakuten Group Inc (RAK.MU)

Compare
6.21
+0.05
+(0.78%)
At close: February 21 at 5:26:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.186.216.186.216.21-
Feb 20, 20256.196.196.166.166.16-
Feb 19, 20256.356.356.316.316.31-
Feb 18, 20255.895.905.895.905.90-
Feb 17, 20256.246.246.236.236.23-
Feb 14, 20256.466.536.466.536.53-
Feb 13, 20256.246.286.246.286.28-
Feb 12, 20256.136.136.096.096.09-
Feb 11, 20256.206.206.186.186.18-
Feb 10, 20256.186.186.136.136.13-
Feb 7, 20256.246.276.246.276.27-
Feb 6, 20256.226.266.226.266.26-
Feb 5, 20256.026.036.026.036.03-
Feb 4, 20256.006.005.975.975.97-
Feb 3, 20256.026.026.016.016.01-
Jan 31, 20256.096.096.066.066.06-
Jan 30, 20256.196.196.156.156.15-
Jan 29, 20256.146.146.076.076.07-
Jan 28, 20255.985.985.925.925.92-
Jan 27, 20255.765.765.765.765.76-
Jan 24, 20255.695.695.695.695.69-
Jan 23, 20255.535.565.535.565.56-
Jan 22, 20255.665.665.595.595.59-
Jan 21, 20255.555.555.545.545.54-
Jan 20, 20255.555.555.545.545.54-
Jan 17, 20255.545.565.545.565.56-
Jan 16, 20255.565.575.565.575.57-
Jan 15, 20255.465.525.465.525.52-
Jan 14, 20255.545.545.525.525.52-
Jan 13, 20255.645.645.645.645.64-
Jan 10, 20255.585.595.585.595.59-
Jan 9, 20255.705.705.705.705.70-
Jan 8, 20255.585.605.585.605.60-
Jan 7, 20255.265.265.265.265.26-
Jan 6, 20255.255.265.255.265.26-
Jan 3, 20255.285.285.275.275.27-
Jan 2, 20255.215.265.215.265.26-
Dec 30, 20245.175.185.175.185.18-
Dec 27, 20245.265.265.245.245.24-
Dec 23, 20245.515.515.495.495.49-
Dec 20, 20245.605.635.605.635.63-
Dec 19, 20245.595.645.595.645.64-
Dec 18, 20246.146.146.136.136.13-
Dec 17, 20246.136.156.136.156.15-
Dec 16, 20246.076.076.076.076.07-
Dec 13, 20246.116.116.046.046.04-
Dec 12, 20246.006.005.965.965.96-
Dec 11, 20245.865.915.865.915.91-
Dec 10, 20245.785.785.755.755.75-
Dec 9, 20245.765.765.745.745.74-
Dec 6, 20245.405.515.405.515.51-
Dec 5, 20245.255.255.225.225.22-
Dec 4, 20245.265.285.265.285.28-
Dec 3, 20245.335.345.335.345.34-
Dec 2, 20245.315.385.315.385.38-
Nov 29, 20245.365.395.365.395.39-
Nov 28, 20245.305.305.305.305.30-
Nov 27, 20245.335.335.305.305.30-
Nov 26, 20245.305.315.305.315.31-
Nov 25, 20245.425.425.425.425.42-
Nov 22, 20245.385.435.385.435.43-
Nov 21, 20245.435.485.435.485.48-
Nov 20, 20245.295.295.295.295.29-
Nov 19, 20245.315.315.315.315.31-
Nov 18, 20245.375.375.365.365.36-
Nov 15, 20245.425.435.425.435.43-
Nov 14, 20245.665.715.665.715.71-
Nov 13, 20245.815.925.815.925.92-
Nov 12, 20245.795.795.735.735.73-
Nov 11, 20245.575.615.575.615.61-
Nov 8, 20245.595.595.585.585.58-
Nov 7, 20245.555.595.555.595.59-
Nov 6, 20245.605.605.495.495.49-
Nov 5, 20245.505.535.505.535.535
Nov 4, 20245.475.475.465.465.46-
Nov 1, 20245.435.465.435.465.46-
Oct 31, 20245.505.505.485.485.48-
Oct 30, 20245.575.575.525.525.52-
Oct 29, 20245.545.545.545.545.54-
Oct 28, 20245.445.445.445.445.44-
Oct 25, 20245.365.375.365.375.37-
Oct 24, 20245.465.465.425.425.42-
Oct 23, 20245.495.565.495.565.56-
Oct 22, 20245.695.695.655.655.65-
Oct 21, 20245.825.825.775.775.77-
Oct 18, 20245.655.655.525.525.52-
Oct 17, 20245.775.785.775.785.78-
Oct 16, 20245.835.845.835.845.84-
Oct 15, 20245.855.855.815.815.81-
Oct 14, 20245.805.805.805.805.80-
Oct 11, 20245.785.805.785.805.80-
Oct 10, 20245.755.755.755.755.75-
Oct 9, 20245.595.625.595.625.62-
Oct 8, 20245.555.555.535.535.53-
Oct 7, 20245.625.625.585.585.58-
Oct 4, 20245.615.615.595.595.59-
Oct 3, 20245.625.625.615.615.61-
Oct 2, 20245.625.625.585.585.58-
Oct 1, 20245.665.685.665.685.68-
Sep 30, 20245.845.845.795.795.79-
Sep 27, 20245.885.885.845.845.84-
Sep 26, 20245.815.815.815.815.81-
Sep 25, 20245.835.835.835.835.83-
Sep 24, 20246.006.006.006.006.00-
Sep 23, 20245.986.035.986.036.03-
Sep 20, 20246.066.066.016.016.01-
Sep 19, 20246.006.106.006.106.10-
Sep 18, 20245.975.975.945.945.94-
Sep 17, 20245.975.975.965.965.96-
Sep 16, 20246.046.046.026.026.02-
Sep 13, 20246.026.036.026.036.03-
Sep 12, 20245.935.935.935.935.93-
Sep 11, 20245.925.975.925.975.9750
Sep 10, 20245.955.985.955.985.98-
Sep 9, 20246.006.026.006.026.02-
Sep 6, 20245.915.925.915.925.92-
Sep 5, 20246.226.226.206.206.20-
Sep 4, 20246.206.226.206.226.22-
Sep 3, 20246.506.506.476.476.47-
Sep 2, 20246.356.356.306.306.30-
Aug 30, 20246.396.396.366.366.36-
Aug 29, 20246.186.206.186.206.20404
Aug 28, 20246.346.366.346.366.36-
Aug 27, 20245.785.815.785.815.81-
Aug 26, 20245.795.795.785.785.78-
Aug 23, 20245.795.805.795.805.80-
Aug 22, 20245.795.795.795.795.79-
Aug 21, 20245.815.815.815.815.81-
Aug 20, 20245.515.515.515.515.51-
Aug 19, 20245.425.425.425.425.42-
Aug 16, 20245.415.415.415.415.41-
Aug 15, 20245.295.295.295.295.29-
Aug 14, 20245.325.325.325.325.32-
Aug 13, 20245.235.235.235.235.23-
Aug 12, 20244.814.814.814.814.81-
Aug 9, 20244.824.824.824.824.82-
Aug 8, 20244.794.794.794.794.79-
Aug 7, 20244.834.924.834.924.92250
Aug 6, 20244.504.504.504.504.50-
Aug 5, 20244.184.184.184.184.18-
Aug 2, 20244.864.864.864.864.86-
Aug 1, 20245.245.245.245.245.24-
Jul 31, 20245.305.305.305.305.30-
Jul 30, 20245.285.285.285.285.28-
Jul 29, 20245.375.375.375.375.37-
Jul 26, 20244.994.994.994.994.99-
Jul 25, 20245.015.015.015.015.01-
Jul 24, 20245.225.225.225.225.22-
Jul 23, 20245.245.245.245.245.24-
Jul 22, 20245.055.055.055.055.05-
Jul 19, 20245.035.035.035.035.03-
Jul 18, 20245.105.105.105.105.10-
Jul 17, 20245.175.175.175.175.17-
Jul 16, 20245.305.305.305.305.30-
Jul 15, 20245.305.305.305.305.30-
Jul 12, 20245.235.235.235.235.23-
Jul 11, 20245.155.325.155.325.3250
Jul 10, 20245.185.185.185.185.18-
Jul 9, 20245.085.085.085.085.08-
Jul 8, 20245.065.065.065.065.06-
Jul 5, 20245.135.135.135.135.13-
Jul 4, 20245.045.045.045.045.04-
Jul 3, 20244.904.904.904.904.90-
Jul 2, 20244.954.954.954.954.95-
Jul 1, 20244.934.934.934.934.93-
Jun 28, 20244.784.784.784.784.78-
Jun 27, 20244.894.924.894.924.92758
Jun 26, 20244.904.904.904.904.90-
Jun 25, 20244.904.904.904.904.90-
Jun 24, 20244.784.784.784.784.78-
Jun 21, 20244.694.694.694.694.69-
Jun 20, 20244.824.824.824.824.82-
Jun 19, 20244.854.854.854.854.85-
Jun 18, 20244.844.844.844.844.84-
Jun 17, 20244.634.634.634.634.63-
Jun 14, 20244.754.754.754.754.75-
Jun 13, 20244.694.694.694.694.69-
Jun 12, 20244.744.824.744.824.8220
Jun 11, 20244.804.804.804.804.80-
Jun 10, 20244.934.934.934.934.93-
Jun 7, 20244.974.974.974.974.97-
Jun 6, 20244.894.894.894.894.89-
Jun 5, 20244.854.854.854.854.85-
Jun 4, 20244.924.924.924.924.92-
Jun 3, 20244.874.874.874.874.87-
May 31, 20244.754.754.754.754.75-
May 30, 20244.674.674.674.674.67-
May 29, 20244.654.654.654.654.65-
May 28, 20244.624.624.624.624.62-
May 27, 20244.664.664.664.664.66-
May 24, 20244.554.554.554.554.55-
May 23, 20244.574.574.574.574.57-
May 22, 20244.564.564.564.564.56-
May 21, 20244.624.624.624.624.62-
May 20, 20244.774.774.774.774.77-
May 17, 20244.654.654.654.654.65-
May 16, 20244.674.674.674.674.67-
May 15, 20244.814.814.814.814.81-
May 14, 20244.814.814.814.814.81-
May 13, 20244.754.754.754.754.75-
May 10, 20244.774.774.774.774.77-
May 9, 20244.694.694.694.694.69-
May 8, 20244.734.734.734.734.73-
May 7, 20244.754.754.754.754.75-
May 6, 20244.504.504.504.504.50-
May 3, 20244.544.544.544.544.54-
May 2, 20244.474.474.474.474.47-
Apr 30, 20244.504.504.504.504.50-
Apr 29, 20244.354.354.354.354.35-
Apr 26, 20244.344.344.344.344.34-
Apr 25, 20244.384.384.384.384.38-
Apr 24, 20244.574.574.574.574.57-
Apr 23, 20244.544.544.544.544.54-
Apr 22, 20244.574.574.574.574.57-
Apr 19, 20244.484.484.484.484.48-
Apr 18, 20244.704.704.704.704.70-
Apr 17, 20244.834.834.834.834.83-
Apr 16, 20244.904.904.904.904.90-
Apr 15, 20245.135.135.135.135.13-
Apr 12, 20245.275.275.275.275.27-
Apr 11, 20245.305.305.305.305.30-
Apr 10, 20245.385.385.385.385.38-
Apr 9, 20245.405.405.405.405.40-
Apr 8, 20245.315.315.315.315.31-
Apr 5, 20245.235.235.235.235.23-
Apr 4, 20245.175.175.175.175.17-
Apr 3, 20245.175.175.175.175.17-
Apr 2, 20245.135.135.135.135.13-
Mar 28, 20245.195.195.195.195.19-
Mar 27, 20245.225.225.225.225.22-
Mar 26, 20245.315.315.315.315.31-
Mar 25, 20245.355.355.355.355.35-
Mar 22, 20245.235.235.235.235.23-
Mar 21, 20245.245.245.245.245.24-
Mar 20, 20245.105.105.105.105.10-
Mar 19, 20245.155.255.155.255.2550
Mar 18, 20244.984.984.984.984.98-
Mar 15, 20244.814.814.814.814.81-
Mar 14, 20244.904.904.904.904.90-
Mar 13, 20244.964.964.964.964.96-
Mar 12, 20245.025.025.025.025.02-
Mar 11, 20245.105.105.105.105.10-
Mar 8, 20245.055.055.055.055.05-
Mar 7, 20245.145.145.145.145.14-
Mar 6, 20244.974.974.974.974.97-
Mar 5, 20245.005.005.005.005.00-
Mar 4, 20245.055.055.055.055.05-
Mar 1, 20245.005.005.005.005.00-
Feb 29, 20245.005.004.994.994.992
Feb 28, 20244.794.794.794.794.79-
Feb 27, 20244.674.674.674.674.67-
Feb 26, 20244.804.804.804.804.80-
Feb 23, 20244.634.634.634.634.63-
Feb 22, 20244.634.634.634.634.63-
Feb 21, 20244.694.694.694.694.69-

Related Tickers

LB3A.MU Qurate Retail Inc
0.3414
0.00%
 
WDL1.DU windeln.de SE
0.3800
0.00%
 
AHLA.HM Alibaba Group Holding Ltd
136.00
+4.62%
 
926.BE BT Fixed Interest Retail
1.6380
-3.19%
 
DHE.F Delivery Hero SE
2.7000
-2.17%
 
OZON.ME Ozon Holdings PLC
1,006.00
-1.28%
 
9MDA.F Meituan
39.40
+1.55%
 
926.F Deliveroo plc
1.6200
-2.99%
 
YAHOY LY Corporation
6.48
-0.61%
 
JDCO34.SA JD.com, Inc.
40.46
+3.32%