UK markets open in 6 hours 59 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.25 +0.26 (+0.33%) GOLD FUTURES
2,315.40 -6.90 (-0.30%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
48,978.29 -913.62 (-1.83%)
Rakuten Group Inc (RAK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:06AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 May 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 06 May 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 03 May 2024 | 4.5090 | 4.5090 | 4.5050 | 4.5050 | 4.5050 | 350 |
| 02 May 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 30 Apr 2024 | 4.4745 | 4.4745 | 4.4720 | 4.4720 | 4.4720 | - |
| 29 Apr 2024 | 4.3175 | 4.3475 | 4.3175 | 4.3475 | 4.3475 | - |
| 26 Apr 2024 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | 4.3395 | - |
| 25 Apr 2024 | 4.3545 | 4.3545 | 4.3545 | 4.3545 | 4.3545 | - |
| 24 Apr 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 23 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 22 Apr 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 19 Apr 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 18 Apr 2024 | 4.8365 | 4.8365 | 4.8365 | 4.8365 | 4.8365 | 1,030 |
| 17 Apr 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 16 Apr 2024 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | 4.8555 | - |
| 15 Apr 2024 | 5.0920 | 5.0920 | 5.0910 | 5.0910 | 5.0910 | - |
| 12 Apr 2024 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | - |
| 11 Apr 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
| 10 Apr 2024 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | - |
| 09 Apr 2024 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | 5.3860 | - |
| 08 Apr 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 111 |
| 05 Apr 2024 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | 5.1930 | - |
| 04 Apr 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | - |
| 03 Apr 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 02 Apr 2024 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | 5.0910 | - |
| 28 Mar 2024 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | 5.1480 | - |
| 27 Mar 2024 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| 26 Mar 2024 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | - |
| 25 Mar 2024 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | 5.3120 | - |
| 22 Mar 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | - |
| 21 Mar 2024 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| 20 Mar 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 19 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | - |
| 18 Mar 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 200 |
| 15 Mar 2024 | 4.7700 | 4.8280 | 4.7700 | 4.8280 | 4.8280 | 50 |
| 14 Mar 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 13 Mar 2024 | 4.9250 | 5.0740 | 4.9250 | 5.0740 | 5.0740 | 120 |
| 12 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| 11 Mar 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | - |
| 08 Mar 2024 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
| 07 Mar 2024 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | 5.1040 | - |
| 06 Mar 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 05 Mar 2024 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | - |
| 04 Mar 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | - |
| 01 Mar 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 29 Feb 2024 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 28 Feb 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 27 Feb 2024 | 4.6380 | 4.6470 | 4.6380 | 4.6470 | 4.6470 | - |
| 26 Feb 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 23 Feb 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 22 Feb 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 21 Feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 20 Feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 19 Feb 2024 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| 16 Feb 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 15 Feb 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 14 Feb 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 13 Feb 2024 | 3.9200 | 3.9200 | 3.9090 | 3.9090 | 3.9090 | 400 |
| 12 Feb 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 09 Feb 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 08 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 06 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 05 Feb 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 02 Feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 01 Feb 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 31 Jan 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 30 Jan 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| 29 Jan 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 26 Jan 2024 | 4.2110 | 4.2110 | 4.2020 | 4.2020 | 4.2020 | - |
| 25 Jan 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 24 Jan 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 23 Jan 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 22 Jan 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 19 Jan 2024 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 18 Jan 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 17 Jan 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 16 Jan 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 15 Jan 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 12 Jan 2024 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 11 Jan 2024 | 3.9730 | 3.9760 | 3.9730 | 3.9760 | 3.9760 | 1,000 |
| 10 Jan 2024 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 09 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 08 Jan 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 05 Jan 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 04 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 03 Jan 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 02 Jan 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 29 Dec 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 28 Dec 2023 | 3.6610 | 3.6610 | 3.6170 | 3.6170 | 3.6170 | - |
| 27 Dec 2023 | 3.6130 | 3.6130 | 3.6110 | 3.6110 | 3.6110 | 6 |
| 22 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 21 Dec 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 20 Dec 2023 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 19 Dec 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 18 Dec 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 15 Dec 2023 | 3.7300 | 3.7600 | 3.6870 | 3.6870 | 3.6870 | 109 |
| 14 Dec 2023 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 2,377 |
| 13 Dec 2023 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| *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.