Rakuten, Inc. (RAK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.4735 | 4.4735 | 4.4735 | 4.4735 | 4.4735 | 250 |
| 30 Apr 2024 | 4.5035 | 4.5725 | 4.5035 | 4.5725 | 4.5725 | 250 |
| 29 Apr 2024 | 4.3465 | 4.3465 | 4.3465 | 4.3465 | 4.3465 | - |
| 26 Apr 2024 | 4.3390 | 4.3390 | 4.3270 | 4.3270 | 4.3270 | 350 |
| 25 Apr 2024 | 4.3810 | 4.4595 | 4.3810 | 4.4595 | 4.4595 | 80 |
| 24 Apr 2024 | 4.5755 | 4.5755 | 4.5755 | 4.5755 | 4.5755 | - |
| 23 Apr 2024 | 4.5375 | 4.5375 | 4.5375 | 4.5375 | 4.5375 | - |
| 22 Apr 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 19 Apr 2024 | 4.4825 | 4.4825 | 4.4825 | 4.4825 | 4.4825 | - |
| 18 Apr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 17 Apr 2024 | 4.8360 | 4.8930 | 4.8360 | 4.8930 | 4.8930 | 2,000 |
| 16 Apr 2024 | 4.8945 | 4.8945 | 4.8795 | 4.8795 | 4.8795 | 150 |
| 15 Apr 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | - |
| 12 Apr 2024 | 5.2710 | 5.4380 | 5.2710 | 5.4380 | 5.4380 | 382 |
| 11 Apr 2024 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | 5.2980 | - |
| 10 Apr 2024 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | 5.3790 | - |
| 09 Apr 2024 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | 5.3960 | - |
| 08 Apr 2024 | 5.2960 | 5.4020 | 5.2960 | 5.4020 | 5.4020 | 2,000 |
| 05 Apr 2024 | 5.2270 | 5.2270 | 5.2270 | 5.2270 | 5.2270 | - |
| 04 Apr 2024 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | 5.1730 | - |
| 03 Apr 2024 | 5.1720 | 5.2950 | 5.1720 | 5.2950 | 5.2950 | 50 |
| 02 Apr 2024 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| 28 Mar 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| 27 Mar 2024 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | 5.2220 | - |
| 26 Mar 2024 | 5.3120 | 5.3980 | 5.3120 | 5.3980 | 5.3980 | 160 |
| 25 Mar 2024 | 5.3520 | 5.4340 | 5.3520 | 5.4340 | 5.4340 | 20 |
| 22 Mar 2024 | 5.2320 | 5.2400 | 5.2280 | 5.2400 | 5.2400 | 1,036 |
| 21 Mar 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1,200 |
| 20 Mar 2024 | 5.0960 | 5.2280 | 5.0960 | 5.2280 | 5.2280 | 200 |
| 19 Mar 2024 | 5.1520 | 5.2000 | 5.1520 | 5.2000 | 5.2000 | 200 |
| 18 Mar 2024 | 4.9340 | 5.1000 | 4.9340 | 5.1000 | 5.1000 | 180 |
| 15 Mar 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4,500 |
| 14 Mar 2024 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | - |
| 13 Mar 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 12 Mar 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 11 Mar 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| 08 Mar 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 07 Mar 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 06 Mar 2024 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | - |
| 05 Mar 2024 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
| 04 Mar 2024 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 01 Mar 2024 | 5.0020 | 5.0020 | 4.9970 | 4.9970 | 4.9970 | 104 |
| 29 Feb 2024 | 5.0020 | 5.0800 | 5.0020 | 5.0800 | 5.0800 | 332 |
| 28 Feb 2024 | 4.7880 | 4.7880 | 4.7800 | 4.7800 | 4.7800 | 143 |
| 27 Feb 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 26 Feb 2024 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| 23 Feb 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 22 Feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 21 Feb 2024 | 4.6890 | 4.6890 | 4.6710 | 4.6710 | 4.6710 | 110 |
| 20 Feb 2024 | 4.5820 | 4.5820 | 4.5800 | 4.5800 | 4.5800 | 200 |
| 19 Feb 2024 | 4.9430 | 4.9430 | 4.8570 | 4.8570 | 4.8570 | 455 |
| 16 Feb 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 15 Feb 2024 | 4.4730 | 4.5570 | 4.4730 | 4.5570 | 4.5570 | 945 |
| 14 Feb 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 13 Feb 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 12 Feb 2024 | 3.7980 | 3.8880 | 3.7980 | 3.8880 | 3.8880 | 250 |
| 09 Feb 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 08 Feb 2024 | 3.8620 | 3.8700 | 3.8620 | 3.8700 | 3.8700 | 1,500 |
| 07 Feb 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 06 Feb 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 05 Feb 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| 02 Feb 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 01 Feb 2024 | 3.8960 | 3.9510 | 3.8960 | 3.9510 | 3.9510 | 80 |
| 31 Jan 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 30 Jan 2024 | 4.0350 | 4.0350 | 4.0300 | 4.0300 | 4.0300 | 100 |
| 29 Jan 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 26 Jan 2024 | 4.1960 | 4.2680 | 4.1960 | 4.2680 | 4.2680 | 3,000 |
| 25 Jan 2024 | 4.0670 | 4.1700 | 4.0670 | 4.1700 | 4.1700 | 270 |
| 24 Jan 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 23 Jan 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 22 Jan 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 19 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Jan 2024 | 4.0110 | 4.0140 | 4.0110 | 4.0140 | 4.0140 | 800 |
| 17 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 Jan 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 15 Jan 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 12 Jan 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 11 Jan 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 10 Jan 2024 | 4.1280 | 4.1280 | 4.1000 | 4.1000 | 4.1000 | 2,965 |
| 09 Jan 2024 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 240 |
| 08 Jan 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 05 Jan 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 04 Jan 2024 | 3.9400 | 3.9400 | 3.9030 | 3.9030 | 3.9030 | 1,500 |
| 03 Jan 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 02 Jan 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 29 Dec 2023 | 3.9650 | 3.9650 | 3.9630 | 3.9630 | 3.9630 | 1,400 |
| 28 Dec 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 27 Dec 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 22 Dec 2023 | 3.6560 | 3.7370 | 3.6560 | 3.6930 | 3.6930 | 2,350 |
| 21 Dec 2023 | 3.6510 | 3.6980 | 3.6500 | 3.6980 | 3.6980 | 1,200 |
| 20 Dec 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 19 Dec 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 18 Dec 2023 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 15 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Dec 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 13 Dec 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 12 Dec 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 11 Dec 2023 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 08 Dec 2023 | 3.6890 | 3.7640 | 3.6890 | 3.7640 | 3.7640 | 297 |
| 07 Dec 2023 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| *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.