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

Rakuten Group, Inc. (RAKA.F)

Compare
4.7800
-0.1000
(-2.05%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.78004.78004.78004.78004.7800-
Apr 3, 20254.88004.88004.88004.88004.8800-
Apr 2, 20254.98004.98004.98004.98004.9800-
Apr 1, 20255.10005.10005.10005.10005.1000-
Mar 31, 20255.15005.15005.15005.15005.1500-
Mar 28, 20255.30005.30005.30005.30005.3000-
Mar 27, 20255.45005.45005.45005.45005.4500-
Mar 26, 20255.45005.45005.45005.45005.4500-
Mar 25, 20255.45005.45005.45005.45005.4500-
Mar 24, 20255.40005.40005.40005.40005.4000-
Mar 21, 20255.45005.45005.45005.45005.4500-
Mar 20, 20255.45005.45005.45005.45005.4500-
Mar 19, 20255.40005.40005.40005.40005.4000-
Mar 18, 20255.45005.45005.45005.45005.4500-
Mar 17, 20255.45005.45005.45005.45005.4500-
Mar 14, 20255.45005.45005.45005.45005.4500-
Mar 13, 20255.45005.45005.45005.45005.4500-
Mar 12, 20255.45005.45005.45005.45005.4500-
Mar 11, 20255.45005.45005.45005.45005.4500-
Mar 10, 20255.60005.60005.60005.60005.6000-
Mar 7, 20255.55005.55005.55005.55005.5500-
Mar 6, 20255.65005.65005.65005.65005.6500-
Mar 5, 20255.55005.55005.55005.55005.5500-
Mar 4, 20255.55005.55005.55005.55005.5500-
Mar 3, 20255.75005.75005.75005.75005.7500-
Feb 28, 20255.80005.80005.80005.80005.8000-
Feb 27, 20255.95005.95005.95005.95005.9500-
Feb 26, 20255.95005.95005.95005.95005.9500-
Feb 25, 20256.00006.00006.00006.00006.0000-
Feb 24, 20256.10006.10006.10006.10006.1000-
Feb 21, 20256.10006.10006.10006.10006.1000-
Feb 20, 20256.10006.10006.10006.10006.1000-
Feb 19, 20256.25006.25006.25006.25006.2500-
Feb 18, 20255.80005.80005.80005.80005.8000-
Feb 17, 20256.15006.15006.15006.15006.1500-
Feb 14, 20256.35006.35006.35006.35006.3500-
Feb 13, 20256.15006.15006.15006.15006.1500-
Feb 12, 20256.05006.05006.05006.05006.0500-
Feb 11, 20256.10006.10006.10006.10006.1000-
Feb 10, 20256.10006.10006.10006.10006.1000-
Feb 7, 20256.15006.15006.15006.15006.1500-
Feb 6, 20256.15006.20006.15006.20006.2000498
Feb 5, 20255.95005.95005.95005.95005.9500-
Feb 4, 20255.90005.90005.90005.90005.9000-
Feb 3, 20255.85005.85005.85005.85005.8500-
Jan 31, 20256.00006.00006.00006.00006.0000-
Jan 30, 20256.10006.10006.10006.10006.1000-
Jan 29, 20256.05006.05006.05006.05006.0500-
Jan 28, 20255.90005.90005.90005.90005.9000-
Jan 27, 20255.65005.65005.65005.65005.6500-
Jan 24, 20255.60005.60005.60005.60005.6000-
Jan 23, 20255.45005.45005.45005.45005.4500-
Jan 22, 20255.60005.60005.60005.60005.6000-
Jan 21, 20255.45005.45005.45005.45005.4500-
Jan 20, 20255.45005.45005.45005.45005.4500-
Jan 17, 20255.45005.45005.45005.45005.4500-
Jan 16, 20255.50005.50005.50005.50005.5000-
Jan 15, 20255.40005.40005.40005.40005.4000-
Jan 14, 20255.45005.45005.45005.45005.4500-
Jan 13, 20255.55005.55005.55005.55005.5500-
Jan 10, 20255.50005.50005.50005.50005.5000-
Jan 9, 20255.60005.60005.60005.60005.6000-
Jan 8, 20255.50005.50005.50005.50005.5000-
Jan 7, 20255.20005.20005.20005.20005.2000-
Jan 6, 20255.15005.15005.15005.15005.1500-
Jan 3, 20255.20005.20005.20005.20005.2000-
Jan 2, 20255.15005.15005.15005.15005.1500-
Dec 30, 20245.10005.10005.10005.10005.1000-
Dec 27, 20245.20005.20005.20005.20005.2000-
Dec 23, 20245.40005.40005.40005.40005.4000-
Dec 20, 20245.50005.50005.50005.50005.5000-
Dec 19, 20245.50005.50005.50005.50005.5000-
Dec 18, 20246.05006.05006.05006.05006.0500-
Dec 17, 20245.90005.90005.90005.90005.9000-
Dec 16, 20246.00006.00006.00006.00006.0000-
Dec 13, 20246.00006.00006.00006.00006.0000-
Dec 12, 20245.90005.90005.90005.90005.9000-
Dec 11, 20245.75005.75005.75005.75005.7500-
Dec 10, 20245.70005.70005.70005.70005.7000-
Dec 9, 20245.65005.65005.65005.65005.6500-
Dec 6, 20245.30005.50005.30005.50005.50002,415
Dec 5, 20245.15005.15005.15005.15005.1500-
Dec 4, 20245.20005.20005.20005.20005.2000-
Dec 3, 20245.25005.25005.25005.25005.2500-
Dec 2, 20245.25005.25005.25005.25005.2500-
Nov 29, 20245.30005.30005.30005.30005.3000-
Nov 28, 20245.20005.20005.20005.20005.2000-
Nov 27, 20245.25005.25005.25005.25005.2500-
Nov 26, 20245.20005.20005.20005.20005.2000-
Nov 25, 20245.35005.35005.35005.35005.3500-
Nov 22, 20245.30005.30005.30005.30005.3000-
Nov 21, 20245.35005.35005.35005.35005.3500-
Nov 20, 20245.20005.20005.20005.20005.2000-
Nov 19, 20245.40005.40005.40005.40005.40002,400
Nov 18, 20245.40005.40005.40005.40005.4000-
Nov 15, 20245.35005.35005.35005.35005.3500-
Nov 14, 20245.60005.60005.60005.60005.6000-
Nov 13, 20245.75005.75005.75005.75005.7500-
Nov 12, 20245.70005.70005.70005.70005.7000-
Nov 11, 20245.50005.50005.50005.50005.5000-
Nov 8, 20245.50005.50005.50005.50005.5000-
Nov 7, 20245.45005.45005.45005.45005.4500-
Nov 6, 20245.50005.50005.50005.50005.5000-
Nov 5, 20245.40005.40005.40005.40005.4000-
Nov 4, 20245.40005.40005.40005.40005.4000-
Nov 1, 20245.35005.35005.35005.35005.3500-
Oct 31, 20245.40005.40005.40005.40005.4000-
Oct 30, 20245.50005.50005.50005.50005.5000-
Oct 29, 20245.45005.45005.45005.45005.4500-
Oct 28, 20245.35005.35005.35005.35005.3500-
Oct 25, 20245.25005.25005.25005.25005.2500-
Oct 24, 20245.40005.40005.40005.40005.4000-
Oct 23, 20245.40005.40005.40005.40005.4000-
Oct 22, 20245.60005.60005.60005.60005.6000-
Oct 21, 20245.75005.75005.75005.75005.7500-
Oct 18, 20245.55005.55005.55005.55005.5500-
Oct 17, 20245.70005.70005.70005.70005.7000-
Oct 16, 20245.75005.75005.75005.75005.7500-
Oct 15, 20245.75005.75005.75005.75005.7500-
Oct 14, 20245.70005.70005.70005.70005.7000-
Oct 11, 20245.70005.70005.70005.70005.7000-
Oct 10, 20245.70005.70005.70005.70005.7000-
Oct 9, 20245.50005.50005.50005.50005.5000-
Oct 8, 20245.45005.45005.45005.45005.4500-
Oct 7, 20245.55005.55005.55005.55005.5500-
Oct 4, 20245.55005.55005.55005.55005.5500-
Oct 3, 20245.55005.55005.55005.55005.5500-
Oct 2, 20245.55005.55005.55005.55005.5500-
Oct 1, 20245.60005.60005.60005.60005.6000-
Sep 30, 20245.75005.75005.75005.75005.7500-
Sep 27, 20245.80005.80005.80005.80005.8000-
Sep 26, 20245.75005.75005.75005.75005.7500-
Sep 25, 20245.75005.80005.75005.80005.800010
Sep 24, 20245.90005.90005.90005.90005.9000-
Sep 23, 20245.90005.90005.90005.90005.9000-
Sep 20, 20246.00006.00006.00006.00006.0000-
Sep 19, 20245.90005.90005.90005.90005.9000-
Sep 18, 20245.85005.85005.85005.85005.8500-
Sep 17, 20245.90005.90005.90005.90005.9000-
Sep 16, 20245.95005.95005.95005.95005.9500-
Sep 13, 20245.95005.95005.95005.95005.9500-
Sep 12, 20245.85005.85005.85005.85005.8500-
Sep 11, 20245.85005.85005.85005.85005.8500-
Sep 10, 20245.85005.85005.85005.85005.8500-
Sep 9, 20245.90005.90005.90005.90005.9000-
Sep 6, 20245.85005.85005.85005.85005.8500-
Sep 5, 20246.15006.15006.15006.15006.1500-
Sep 4, 20246.10006.10006.10006.10006.1000-
Sep 3, 20246.40006.40006.40006.40006.4000-
Sep 2, 20246.25006.25006.20006.20006.2000-
Aug 30, 20246.30006.30006.30006.30006.3000-
Aug 29, 20246.10006.10006.10006.10006.1000-
Aug 28, 20246.20006.20006.20006.20006.2000-
Aug 27, 20245.70005.70005.70005.70005.7000-
Aug 26, 20245.70005.70005.70005.70005.7000-
Aug 23, 20245.70005.70005.70005.70005.7000-
Aug 22, 20245.70005.70005.70005.70005.7000-
Aug 21, 20245.75005.75005.75005.75005.7500-
Aug 20, 20245.45005.45005.45005.45005.4500-
Aug 19, 20245.35005.35005.35005.35005.3500-
Aug 16, 20245.35005.35005.35005.35005.3500-
Aug 15, 20245.20005.20005.20005.20005.2000-
Aug 14, 20245.25005.25005.25005.25005.2500-
Aug 13, 20245.15005.15005.15005.15005.1500-
Aug 12, 20244.72004.72004.72004.72004.7200-
Aug 9, 20244.62004.62004.62004.62004.6200-
Aug 8, 20244.70004.70004.70004.70004.7000-
Aug 7, 20244.72004.72004.72004.72004.7200-
Aug 6, 20244.30004.30004.30004.30004.3000-
Aug 5, 20244.04004.04004.04004.04004.0400-
Aug 2, 20244.74004.74004.74004.74004.7400-
Aug 1, 20245.15005.15005.15005.15005.1500-
Jul 31, 20245.20005.20005.20005.20005.2000-
Jul 30, 20245.20005.20005.20005.20005.2000-
Jul 29, 20245.30005.30005.30005.30005.3000-
Jul 26, 20244.88004.88004.88004.88004.8800-
Jul 25, 20244.92004.92004.92004.92004.9200-
Jul 24, 20245.15005.15005.15005.15005.1500-
Jul 23, 20245.15005.15005.15005.15005.1500-
Jul 22, 20244.98004.98004.98004.98004.9800-
Jul 19, 20244.92004.92004.92004.92004.9200-
Jul 18, 20244.98004.98004.98004.98004.9800-
Jul 17, 20245.10005.10005.10005.10005.1000-
Jul 16, 20245.20005.20005.20005.20005.2000-
Jul 15, 20245.20005.20005.20005.20005.2000-
Jul 12, 20245.15005.15005.15005.15005.1500-
Jul 11, 20245.05005.05005.05005.05005.0500-
Jul 10, 20245.10005.10005.10005.10005.1000-
Jul 9, 20244.98004.98004.98004.98004.9800-
Jul 8, 20244.96004.96004.96004.96004.9600-
Jul 5, 20245.05005.05005.05005.05005.0500-
Jul 4, 20244.94004.94004.94004.94004.9400-
Jul 3, 20244.82004.82004.82004.82004.8200-
Jul 2, 20244.84004.84004.84004.84004.8400-
Jul 1, 20244.82004.82004.82004.82004.8200-
Jun 28, 20244.68004.68004.68004.68004.6800-
Jun 27, 20244.78004.78004.78004.78004.7800-
Jun 26, 20244.82004.82004.82004.82004.8200-
Jun 25, 20244.82004.82004.82004.82004.8200-
Jun 24, 20244.68004.68004.68004.68004.6800-
Jun 21, 20244.60004.60004.60004.60004.6000-
Jun 20, 20244.72004.72004.72004.72004.7200-
Jun 19, 20244.74004.74004.74004.74004.7400-
Jun 18, 20244.74004.74004.74004.74004.7400-
Jun 17, 20244.72004.72004.72004.72004.7200-
Jun 14, 20244.80004.80004.80004.80004.8000-
Jun 13, 20244.78004.78004.78004.78004.7800-
Jun 12, 20244.98004.98004.98004.98004.9800-
Jun 11, 20244.98004.98004.98004.98004.9800-
Jun 10, 20244.92004.92004.92004.92004.9200-
Jun 7, 20244.94004.94004.94004.94004.9400-
Jun 6, 20244.94004.94004.94004.94004.9400-
Jun 5, 20244.90004.90004.90004.90004.9000-
Jun 4, 20244.74004.74004.74004.74004.7400-
Jun 3, 20244.68004.68004.68004.68004.6800-
May 31, 20244.64004.64004.64004.64004.6400-
May 30, 20244.62004.62004.62004.62004.6200-
May 29, 20244.56004.56004.56004.56004.5600-
May 28, 20244.50004.50004.50004.50004.5000-
May 27, 20244.36004.36004.36004.36004.3600-
May 24, 20244.32004.32004.32004.32004.3200-
May 23, 20244.42004.42004.42004.42004.4200-
May 22, 20244.42004.42004.42004.42004.4200-
May 21, 20244.56004.56004.56004.56004.5600-
May 20, 20244.44004.44004.44004.44004.4400-
May 17, 20244.38004.38004.38004.38004.3800-
May 16, 20244.56004.56004.56004.56004.5600-
May 15, 20244.56004.56004.56004.56004.5600-
May 14, 20244.48004.48004.48004.48004.4800-
May 13, 20244.56004.56004.56004.56004.5600-
May 10, 20244.46004.46004.46004.46004.4600-
May 9, 20244.48004.48004.48004.48004.4800-
May 8, 20244.56004.56004.56004.56004.5600-
May 7, 20244.36004.36004.36004.36004.3600-
May 6, 20244.36004.36004.36004.36004.3600-
May 3, 20244.24004.24004.24004.24004.2400-
May 2, 20244.26004.26004.26004.26004.2600-
Apr 30, 20244.22004.22004.22004.22004.2200-
Apr 29, 20244.22004.22004.22004.22004.2200-
Apr 26, 20244.22004.22004.22004.22004.2200-
Apr 25, 20244.40004.40004.40004.40004.4000-
Apr 24, 20244.30004.30004.30004.30004.3000-
Apr 23, 20244.32004.32004.32004.32004.3200-
Apr 22, 20244.32004.32004.32004.32004.3200-
Apr 19, 20244.56004.56004.56004.56004.5600-
Apr 18, 20244.70004.70004.70004.70004.7000-
Apr 17, 20244.74004.74004.74004.74004.7400-
Apr 16, 20244.96004.96004.96004.96004.9600-
Apr 15, 20245.20005.20005.20005.20005.2000-
Apr 12, 20245.15005.15005.15005.15005.1500-
Apr 11, 20245.10005.10005.10005.10005.1000-
Apr 10, 20245.20005.20005.20005.20005.2000-
Apr 9, 20245.10005.10005.10005.10005.1000-
Apr 8, 20245.05005.05005.05005.05005.0500-
Apr 5, 20245.00005.00005.00005.00005.0000-
Apr 4, 20244.96004.96004.96004.96004.9600-