Robinhood Markets, Inc. (7KY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 400 |
| 07 May 2024 | 16.31 | 16.83 | 16.31 | 16.68 | 16.68 | - |
| 06 May 2024 | 16.50 | 17.13 | 16.30 | 16.51 | 16.51 | 400 |
| 03 May 2024 | 16.42 | 16.98 | 16.39 | 16.60 | 16.60 | 1,022 |
| 02 May 2024 | 15.48 | 16.30 | 15.48 | 16.30 | 16.30 | 100 |
| 30 Apr 2024 | 15.98 | 16.00 | 15.42 | 15.42 | 15.42 | 300 |
| 29 Apr 2024 | 16.98 | 16.98 | 16.16 | 16.16 | 16.16 | 470 |
| 26 Apr 2024 | 15.85 | 16.60 | 15.85 | 16.60 | 16.60 | - |
| 25 Apr 2024 | 15.67 | 15.91 | 15.48 | 15.91 | 15.91 | 7 |
| 24 Apr 2024 | 16.34 | 16.51 | 16.01 | 16.15 | 16.15 | 50 |
| 23 Apr 2024 | 16.50 | 16.54 | 15.99 | 16.40 | 16.40 | 330 |
| 22 Apr 2024 | 15.39 | 16.16 | 15.39 | 16.07 | 16.07 | 30 |
| 19 Apr 2024 | 15.63 | 15.82 | 15.53 | 15.54 | 15.54 | 1,045 |
| 18 Apr 2024 | 15.76 | 16.32 | 15.76 | 15.97 | 15.97 | 229 |
| 17 Apr 2024 | 16.14 | 16.19 | 15.50 | 16.01 | 16.01 | 2,413 |
| 16 Apr 2024 | 15.81 | 16.35 | 15.81 | 16.29 | 16.29 | 449 |
| 15 Apr 2024 | 16.49 | 17.00 | 16.11 | 16.16 | 16.16 | 55 |
| 12 Apr 2024 | 17.47 | 17.78 | 16.83 | 16.83 | 16.83 | 310 |
| 11 Apr 2024 | 16.68 | 17.66 | 16.50 | 17.66 | 17.66 | 1,900 |
| 10 Apr 2024 | 17.17 | 17.17 | 16.04 | 17.02 | 17.02 | 590 |
| 09 Apr 2024 | 16.90 | 17.12 | 16.66 | 16.81 | 16.81 | 1 |
| 08 Apr 2024 | 16.63 | 17.45 | 16.63 | 17.04 | 17.04 | 2,885 |
| 05 Apr 2024 | 16.70 | 17.30 | 16.70 | 16.94 | 16.94 | 1,664 |
| 04 Apr 2024 | 17.50 | 18.07 | 16.97 | 16.97 | 16.97 | 1,731 |
| 03 Apr 2024 | 17.34 | 17.94 | 17.34 | 17.69 | 17.69 | 210 |
| 02 Apr 2024 | 18.50 | 18.50 | 17.35 | 17.76 | 17.76 | 1,230 |
| 28 Mar 2024 | 18.36 | 18.90 | 18.36 | 18.51 | 18.51 | 323 |
| 27 Mar 2024 | 18.69 | 19.45 | 18.24 | 18.35 | 18.35 | 12,353 |
| 26 Mar 2024 | 17.95 | 18.10 | 17.70 | 17.73 | 17.73 | 2,740 |
| 25 Mar 2024 | 16.70 | 17.61 | 16.70 | 17.61 | 17.61 | 18,769 |
| 22 Mar 2024 | 17.92 | 17.92 | 16.83 | 16.83 | 16.83 | 1,190 |
| 21 Mar 2024 | 17.11 | 17.80 | 16.86 | 17.49 | 17.49 | 950 |
| 20 Mar 2024 | 15.23 | 17.01 | 15.23 | 17.01 | 17.01 | 13,800 |
| 19 Mar 2024 | 16.58 | 16.58 | 15.33 | 15.73 | 15.73 | 300 |
| 18 Mar 2024 | 16.41 | 17.03 | 16.41 | 16.64 | 16.64 | 2,478 |
| 15 Mar 2024 | 17.30 | 17.30 | 16.41 | 16.58 | 16.58 | 2,895 |
| 14 Mar 2024 | 17.11 | 18.00 | 16.43 | 16.73 | 16.73 | 8,520 |
| 13 Mar 2024 | 14.84 | 16.50 | 14.71 | 16.50 | 16.50 | 2,635 |
| 12 Mar 2024 | 15.22 | 15.69 | 14.86 | 14.86 | 14.86 | 1,210 |
| 11 Mar 2024 | 15.31 | 16.16 | 15.31 | 15.37 | 15.37 | 1,325 |
| 08 Mar 2024 | 14.88 | 15.62 | 14.88 | 15.49 | 15.49 | 225 |
| 07 Mar 2024 | 14.88 | 15.46 | 14.84 | 14.91 | 14.91 | 2,472 |
| 06 Mar 2024 | 14.35 | 15.14 | 14.35 | 14.98 | 14.98 | 1,050 |
| 05 Mar 2024 | 15.30 | 15.65 | 14.48 | 14.59 | 14.59 | 366 |
| 04 Mar 2024 | 14.95 | 15.87 | 14.91 | 15.26 | 15.26 | 1,325 |
| 01 Mar 2024 | 14.73 | 15.72 | 14.73 | 15.22 | 15.22 | 791 |
| 29 Feb 2024 | 14.69 | 15.22 | 14.31 | 15.00 | 15.00 | 1,354 |
| 28 Feb 2024 | 15.01 | 15.43 | 14.76 | 14.79 | 14.79 | 1,635 |
| 27 Feb 2024 | 14.12 | 15.09 | 14.12 | 14.91 | 14.91 | 3,055 |
| 26 Feb 2024 | 13.28 | 14.32 | 13.28 | 14.32 | 14.32 | 410 |
| 23 Feb 2024 | 12.66 | 13.29 | 12.52 | 13.29 | 13.29 | 400 |
| 22 Feb 2024 | 12.53 | 13.05 | 12.53 | 12.87 | 12.87 | 105 |
| 21 Feb 2024 | 12.73 | 12.77 | 12.46 | 12.54 | 12.54 | 17 |
| 20 Feb 2024 | 12.71 | 13.00 | 12.65 | 12.97 | 12.97 | - |
| 19 Feb 2024 | 12.78 | 12.82 | 12.78 | 12.78 | 12.78 | - |
| 16 Feb 2024 | 12.45 | 13.09 | 12.18 | 12.98 | 12.98 | 3,820 |
| 15 Feb 2024 | 12.63 | 12.63 | 12.16 | 12.35 | 12.35 | 2,820 |
| 14 Feb 2024 | 12.07 | 12.77 | 11.99 | 12.41 | 12.41 | 6,313 |
| 13 Feb 2024 | 11.28 | 11.28 | 10.92 | 10.99 | 10.99 | - |
| 12 Feb 2024 | 10.86 | 11.18 | 10.86 | 11.09 | 11.09 | 1,515 |
| 09 Feb 2024 | 10.39 | 10.67 | 10.39 | 10.65 | 10.65 | 500 |
| 08 Feb 2024 | 10.25 | 10.46 | 10.25 | 10.33 | 10.33 | - |
| 07 Feb 2024 | 9.99 | 10.33 | 9.93 | 10.14 | 10.14 | 50 |
| 06 Feb 2024 | 9.80 | 9.94 | 9.80 | 9.92 | 9.92 | - |
| 05 Feb 2024 | 10.12 | 10.12 | 9.77 | 9.77 | 9.77 | 100 |
| 02 Feb 2024 | 10.10 | 10.12 | 9.85 | 10.12 | 10.12 | - |
| 01 Feb 2024 | 9.92 | 9.98 | 9.81 | 9.91 | 9.91 | - |
| 31 Jan 2024 | 10.05 | 10.14 | 9.89 | 9.89 | 9.89 | - |
| 30 Jan 2024 | 10.42 | 10.49 | 10.12 | 10.12 | 10.12 | 207 |
| 29 Jan 2024 | 9.89 | 10.34 | 9.89 | 10.34 | 10.34 | - |
| 26 Jan 2024 | 9.78 | 9.97 | 9.78 | 9.89 | 9.89 | 160 |
| 25 Jan 2024 | 9.98 | 9.98 | 9.81 | 9.81 | 9.81 | 200 |
| 24 Jan 2024 | 10.11 | 10.20 | 9.83 | 9.90 | 9.90 | 50 |
| 23 Jan 2024 | 9.98 | 10.23 | 9.98 | 10.04 | 10.04 | - |
| 22 Jan 2024 | 9.76 | 10.07 | 9.76 | 10.07 | 10.07 | 615 |
| 19 Jan 2024 | 9.79 | 9.79 | 9.53 | 9.73 | 9.73 | - |
| 18 Jan 2024 | 9.70 | 9.78 | 9.67 | 9.77 | 9.77 | - |
| 17 Jan 2024 | 9.99 | 9.99 | 9.68 | 9.72 | 9.72 | 565 |
| 16 Jan 2024 | 9.90 | 10.04 | 9.73 | 9.98 | 9.98 | 80 |
| 15 Jan 2024 | 9.78 | 9.84 | 9.74 | 9.74 | 9.74 | - |
| 12 Jan 2024 | 10.54 | 10.54 | 10.01 | 10.01 | 10.01 | 120 |
| 11 Jan 2024 | 11.42 | 11.53 | 10.61 | 10.61 | 10.61 | 2,382 |
| 10 Jan 2024 | 11.11 | 11.15 | 10.83 | 11.01 | 11.01 | 100 |
| 09 Jan 2024 | 11.26 | 11.32 | 11.09 | 11.09 | 11.09 | 740 |
| 08 Jan 2024 | 10.78 | 11.25 | 10.78 | 11.25 | 11.25 | - |
| 05 Jan 2024 | 10.84 | 10.96 | 10.78 | 10.83 | 10.83 | - |
| 04 Jan 2024 | 10.68 | 11.02 | 10.68 | 10.85 | 10.85 | 325 |
| 03 Jan 2024 | 11.21 | 11.21 | 10.71 | 10.71 | 10.71 | 1,285 |
| 02 Jan 2024 | 11.58 | 11.90 | 11.23 | 11.23 | 11.23 | 962 |
| 29 Dec 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 28 Dec 2023 | 11.97 | 12.09 | 11.76 | 11.83 | 11.83 | 630 |
| 27 Dec 2023 | 11.81 | 11.96 | 11.66 | 11.87 | 11.87 | 2,260 |
| 22 Dec 2023 | 11.61 | 11.80 | 11.61 | 11.70 | 11.70 | - |
| 21 Dec 2023 | 11.65 | 11.80 | 11.40 | 11.65 | 11.65 | 669 |
| 20 Dec 2023 | 12.11 | 12.21 | 11.55 | 11.55 | 11.55 | 5,904 |
| 19 Dec 2023 | 10.88 | 11.93 | 10.88 | 11.93 | 11.93 | 1,000 |
| 18 Dec 2023 | 10.60 | 10.98 | 10.50 | 10.86 | 10.86 | 200 |
| 15 Dec 2023 | 10.92 | 11.10 | 10.55 | 10.67 | 10.67 | 2,370 |
| 14 Dec 2023 | 11.24 | 11.26 | 10.80 | 10.94 | 10.94 | 2,867 |
| 13 Dec 2023 | 10.74 | 10.96 | 10.34 | 10.96 | 10.96 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.