Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Rakuten Group Inc (RAK.SG)

5.10
+0.07
+(1.31%)
At close: April 30 at 9:31:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.105.105.095.105.10-
Apr 29, 20255.035.035.035.035.03-
Apr 28, 20254.994.994.994.994.99-
Apr 25, 20254.884.884.884.884.88-
Apr 24, 20254.784.784.784.784.78-
Apr 23, 20254.684.684.684.684.68-
Apr 22, 20254.604.604.604.604.60-
Apr 17, 20254.754.754.754.754.75-
Apr 16, 20254.604.604.564.564.56-
Apr 15, 20254.674.674.674.674.67-
Apr 14, 20254.684.684.684.684.68-
Apr 11, 20254.684.684.684.684.68-
Apr 10, 20254.854.854.764.764.76-
Apr 9, 20254.434.434.434.434.43-
Apr 8, 20254.634.634.634.634.63-
Apr 7, 20254.364.364.364.364.36-
Apr 4, 20254.834.834.834.834.83-
Apr 3, 20255.005.005.005.005.00-
Apr 2, 20255.065.065.065.065.06-
Apr 1, 20255.135.135.135.135.13-
Mar 31, 20255.205.205.205.205.20-
Mar 28, 20255.345.345.345.345.34-
Mar 27, 20255.465.465.465.465.46-
Mar 26, 20255.505.505.505.505.50-
Mar 25, 20255.485.485.485.485.48-
Mar 24, 20255.445.445.445.445.44-
Mar 21, 20255.495.495.495.495.49-
Mar 20, 20255.505.675.505.655.65550
Mar 19, 20255.455.645.455.645.6450
Mar 18, 20255.475.475.475.475.47-
Mar 17, 20255.515.515.515.515.51-
Mar 14, 20255.495.495.495.495.49-
Mar 13, 20255.515.515.515.515.51-
Mar 12, 20255.475.475.475.475.47-
Mar 11, 20255.475.475.475.475.47-
Mar 10, 20255.605.605.605.605.60-
Mar 7, 20255.615.625.615.625.62-
Mar 6, 20255.705.705.705.705.70-
Mar 5, 20255.615.615.615.615.61-
Mar 4, 20255.655.655.655.655.65-
Mar 3, 20255.775.775.775.775.77-
Feb 28, 20255.825.825.825.825.82-
Feb 27, 20255.925.925.925.925.92-
Feb 26, 20255.975.975.975.975.97-
Feb 25, 20256.036.036.036.036.03-
Feb 24, 20256.146.146.136.136.13-
Feb 21, 20256.116.116.116.116.11-
Feb 20, 20256.166.166.166.166.16-
Feb 19, 20256.296.296.296.296.29-
Feb 18, 20255.865.865.865.865.86-
Feb 17, 20256.196.206.196.206.201,201
Feb 14, 20256.516.516.516.516.51-
Feb 13, 20256.186.186.186.186.18-
Feb 12, 20256.086.086.086.086.08-
Feb 11, 20256.136.136.136.136.13-
Feb 10, 20256.136.136.136.136.13-
Feb 7, 20256.196.196.176.176.17-
Feb 6, 20256.166.176.166.176.1737
Feb 5, 20255.955.955.955.955.95-
Feb 4, 20255.935.935.935.935.93-
Feb 3, 20255.995.995.995.995.99-
Jan 31, 20256.016.016.016.016.01-
Jan 30, 20256.136.136.136.136.13-
Jan 29, 20256.066.066.066.066.06-
Jan 28, 20255.915.915.915.915.91-
Jan 27, 20255.715.715.715.715.71-
Jan 24, 20255.645.645.645.645.64-
Jan 23, 20255.535.535.535.535.53-
Jan 22, 20255.605.605.605.605.60-
Jan 21, 20255.505.505.505.505.50-
Jan 20, 20255.525.525.485.485.4820
Jan 17, 20255.505.505.505.505.50-
Jan 16, 20255.535.535.535.535.53-
Jan 15, 20255.435.435.435.435.43-
Jan 14, 20255.505.505.505.505.50-
Jan 13, 20255.505.505.505.505.50-
Jan 10, 20255.535.535.535.535.53-
Jan 9, 20255.655.655.655.655.65320
Jan 8, 20255.545.545.545.545.54-
Jan 7, 20255.205.205.205.205.20-
Jan 6, 20255.215.215.215.215.21-
Jan 3, 20255.185.185.185.185.18-
Jan 2, 20255.165.165.165.165.16-
Dec 30, 20245.145.145.145.145.14-
Dec 27, 20245.195.195.195.195.19-
Dec 23, 20245.465.465.455.455.45-
Dec 20, 20245.575.575.575.575.57-
Dec 19, 20245.605.605.595.595.59-
Dec 18, 20246.106.106.106.106.10-
Dec 17, 20246.086.086.086.086.08-
Dec 16, 20246.026.026.026.026.02-
Dec 13, 20246.046.046.046.046.04-
Dec 12, 20245.945.945.945.945.94-
Dec 11, 20245.835.835.835.835.83-
Dec 10, 20245.725.725.725.725.72-
Dec 9, 20245.705.705.705.705.70-
Dec 6, 20245.365.365.365.365.36-
Dec 5, 20245.215.215.215.215.21-
Dec 4, 20245.225.225.225.225.22-
Dec 3, 20245.305.305.305.305.30-
Dec 2, 20245.295.295.295.295.29-
Nov 29, 20245.335.335.335.335.33-
Nov 28, 20245.265.265.265.265.26-
Nov 27, 20245.285.285.285.285.28-
Nov 26, 20245.265.265.265.265.26-
Nov 25, 20245.365.365.365.365.36-
Nov 22, 20245.355.355.355.355.35-
Nov 21, 20245.385.385.385.385.38-
Nov 20, 20245.255.255.255.255.25-
Nov 19, 20245.285.285.285.285.28-
Nov 18, 20245.325.325.325.325.32-
Nov 15, 20245.405.405.385.385.38-
Nov 14, 20245.615.655.615.655.65-
Nov 13, 20245.755.975.755.795.791,000
Nov 12, 20245.745.745.745.745.74-
Nov 11, 20245.545.545.545.545.54-
Nov 8, 20245.545.545.545.545.54-
Nov 7, 20245.505.505.505.505.50-
Nov 6, 20245.595.595.595.595.59-
Nov 5, 20245.435.475.435.475.47-
Nov 4, 20245.375.375.375.375.37-
Nov 1, 20245.395.455.395.455.45-
Oct 31, 20245.455.455.455.455.45-
Oct 30, 20245.525.525.525.525.52-
Oct 29, 20245.485.485.485.485.48-
Oct 28, 20245.395.395.395.395.39-
Oct 25, 20245.305.305.305.305.30-
Oct 24, 20245.415.425.405.405.40-
Oct 23, 20245.445.445.405.405.40-
Oct 22, 20245.655.655.655.655.65-
Oct 21, 20245.775.775.775.775.77-
Oct 18, 20245.705.705.705.705.70-
Oct 17, 20245.735.735.735.735.73-
Oct 16, 20245.775.775.775.775.77-
Oct 15, 20245.805.805.805.805.80-
Oct 14, 20245.715.715.715.715.71-
Oct 11, 20245.745.745.745.745.74-
Oct 10, 20245.705.705.705.705.70-
Oct 9, 20245.555.555.555.555.55-
Oct 8, 20245.535.535.535.535.53-
Oct 7, 20245.575.575.575.575.57-
Oct 4, 20245.555.555.555.555.55-
Oct 3, 20245.575.575.575.575.57-
Oct 2, 20245.575.575.575.575.57-
Oct 1, 20245.635.635.635.635.63-
Sep 30, 20245.805.805.785.785.78200
Sep 27, 20245.845.845.625.625.62-
Sep 26, 20245.775.775.775.775.77-
Sep 25, 20245.775.775.775.775.77-
Sep 24, 20245.925.925.925.925.92-
Sep 23, 20245.945.945.945.945.94-
Sep 20, 20246.036.046.036.046.04-
Sep 19, 20245.976.075.976.066.06-
Sep 18, 20245.915.925.915.915.91-
Sep 17, 20245.895.895.895.895.89-
Sep 16, 20245.995.995.955.955.95-
Sep 13, 20245.985.985.985.985.98-
Sep 12, 20245.886.075.886.076.0718
Sep 11, 20245.875.875.875.875.87-
Sep 10, 20245.905.905.905.905.90-
Sep 9, 20245.955.955.955.955.95-
Sep 6, 20245.865.865.865.865.86-
Sep 5, 20246.176.176.156.166.16-
Sep 4, 20246.146.146.146.146.14-
Sep 3, 20246.486.486.486.486.48500
Sep 2, 20246.286.286.286.286.28-
Aug 30, 20246.336.336.336.336.33-
Aug 29, 20246.126.126.126.126.12-
Aug 28, 20246.296.306.296.306.30-
Aug 27, 20245.745.745.745.745.74-
Aug 26, 20245.745.745.745.745.74-
Aug 23, 20245.745.745.745.745.74-
Aug 22, 20245.725.725.725.725.72-
Aug 21, 20245.765.765.765.765.76-
Aug 20, 20245.475.475.475.475.47-
Aug 19, 20245.385.385.385.385.38-
Aug 16, 20245.375.385.375.385.38200
Aug 15, 20245.255.255.255.255.25-
Aug 14, 20245.285.285.285.285.28-
Aug 13, 20245.175.175.175.175.17-
Aug 12, 20244.784.784.784.784.78-
Aug 9, 20244.764.764.764.764.76-
Aug 8, 20244.754.754.754.754.75-
Aug 7, 20244.804.804.804.804.80-
Aug 6, 20244.514.514.514.514.51-
Aug 5, 20244.124.124.124.124.12-
Aug 2, 20244.834.834.834.834.83-
Aug 1, 20245.205.225.205.225.22-
Jul 31, 20245.265.265.265.265.26-
Jul 30, 20245.245.245.245.245.24-
Jul 29, 20245.335.335.335.335.33-
Jul 26, 20244.964.964.964.964.96-
Jul 25, 20245.015.015.015.015.01-
Jul 24, 20245.185.185.165.165.16150
Jul 23, 20245.205.205.205.205.20-
Jul 22, 20245.015.015.015.015.01-
Jul 19, 20244.975.004.974.994.99-
Jul 18, 20245.065.215.065.215.21140
Jul 17, 20245.125.125.125.125.12-
Jul 16, 20245.185.185.185.185.18-
Jul 15, 20245.215.215.215.215.21-
Jul 12, 20245.195.195.195.195.19-
Jul 11, 20245.115.115.115.115.11-
Jul 10, 20245.155.205.155.205.201,800
Jul 9, 20245.055.055.055.055.05-
Jul 8, 20245.025.025.025.025.02-
Jul 5, 20245.095.095.075.075.07-
Jul 4, 20245.005.005.005.005.00-
Jul 3, 20244.874.874.874.874.87-
Jul 2, 20244.924.924.924.924.92-
Jul 1, 20244.894.894.894.894.89-
Jun 28, 20244.754.754.754.754.75-
Jun 27, 20244.894.894.894.894.89-
Jun 26, 20244.874.874.874.874.87-
Jun 25, 20244.874.874.874.874.87-
Jun 24, 20244.744.744.744.744.74-
Jun 21, 20244.704.704.704.704.70-
Jun 20, 20244.794.794.794.794.79-
Jun 19, 20244.824.824.824.824.82-
Jun 18, 20244.824.824.824.824.82-
Jun 17, 20244.614.614.614.614.61-
Jun 14, 20244.724.884.724.884.8810
Jun 13, 20244.804.804.664.694.69760
Jun 12, 20244.814.814.814.814.81-
Jun 11, 20244.764.764.764.764.76-
Jun 10, 20244.894.894.894.894.89-
Jun 7, 20244.954.954.954.954.95-
Jun 6, 20244.864.864.864.864.86-
Jun 5, 20244.814.814.814.814.81-
Jun 4, 20244.894.894.894.894.89-
Jun 3, 20244.844.844.844.844.84-
May 31, 20244.724.724.724.724.72-
May 30, 20244.644.644.644.644.64-
May 29, 20244.634.634.634.634.63-
May 28, 20244.594.594.594.594.59-
May 27, 20244.634.634.634.634.63-
May 24, 20244.504.504.504.504.50-
May 23, 20244.544.544.534.534.53-
May 22, 20244.514.514.514.514.51-
May 21, 20244.594.744.594.744.74170
May 20, 20244.744.744.744.744.74-
May 17, 20244.624.634.624.634.63500
May 16, 20244.644.644.644.644.64-
May 15, 20244.614.614.614.614.61-
May 14, 20244.784.784.784.784.78-
May 13, 20244.724.724.724.724.72-
May 10, 20244.744.744.744.744.74-
May 9, 20244.654.654.654.654.65-
May 8, 20244.704.704.704.704.70-
May 7, 20244.724.724.724.724.72-
May 6, 20244.474.474.474.474.47-
May 3, 20244.514.514.514.514.51350
May 2, 20244.434.434.434.434.43-
Apr 30, 20244.474.474.474.474.47-