Singapore markets closed

Roku Inc (R35.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
51.15+0.21 (+0.41%)
As of 01:55PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202451.0251.3051.0251.1551.1557
25 Jun 202450.7851.1850.5350.9450.94-
24 Jun 202451.1051.1850.3350.7350.73-
21 Jun 202450.0650.7050.0150.7050.70-
20 Jun 202448.7949.8148.3649.8149.81-
19 Jun 202448.9449.0348.8048.9048.90-
18 Jun 202450.3450.4449.9950.1750.17-
17 Jun 202450.8550.8550.2550.7850.78-
14 Jun 202450.5850.8350.0450.7250.72-
13 Jun 202452.2352.6249.8350.4450.44-
12 Jun 202454.1155.3152.7653.0853.08-
11 Jun 202453.6053.9053.1953.9053.90-
10 Jun 202453.1753.7853.0853.7853.78-
07 Jun 202453.3853.7152.4452.9252.92-
06 Jun 202452.7954.0352.7953.3353.33-
05 Jun 202453.2853.5252.4653.2853.28-
04 Jun 202452.9853.5752.4853.5753.57-
03 Jun 202453.3154.3652.6652.6652.6657
31 May 202452.8753.7152.1152.2152.21-
30 May 202451.7953.3051.7453.1253.12-
29 May 202451.7552.2251.1352.0952.09-
28 May 202452.2652.4251.5951.5951.59-
27 May 202452.3252.3852.2652.3852.38-
24 May 202452.1752.4152.0752.0752.07-
23 May 202454.0554.3652.1052.1052.10-
22 May 202453.2154.2853.1853.9753.97-
21 May 202454.3754.5653.5553.7353.73-
20 May 202456.4656.8454.4254.4254.42-
17 May 202456.3356.8556.1856.3956.39-
16 May 202457.3057.3456.4256.8356.83-
15 May 202457.6658.7156.6556.7156.71-
14 May 202455.6459.5155.6257.6657.66-
13 May 202453.6356.2453.4955.5455.54140
10 May 202456.0456.5253.7753.7753.77100
09 May 202455.2555.5554.6955.2855.28-
08 May 202455.9656.0154.9855.5655.56-
07 May 202455.9256.2155.4755.7655.76-
06 May 202454.7956.4854.7656.1756.176
03 May 202456.0456.3454.6354.8954.89-
02 May 202454.9655.7554.4255.7555.75-
30 Apr 202454.5856.3354.3454.6854.68-
29 Apr 202452.9855.3352.3554.6954.69-
26 Apr 202456.5657.1852.8552.8552.85-
25 Apr 202456.3958.0256.2657.8857.88100
24 Apr 202458.3158.4256.8657.2057.20-
23 Apr 202454.9057.4254.8157.1857.18-
22 Apr 202453.3954.6252.9554.6254.6235
19 Apr 202454.6554.8153.5453.5453.54-
18 Apr 202454.0854.9253.8454.7054.70-
17 Apr 202454.6854.8754.0454.3954.39-
16 Apr 202455.2155.6554.3954.7454.74-
15 Apr 202457.2157.2355.3055.4155.4125
12 Apr 202457.7758.0756.4556.5956.59-
11 Apr 202456.7957.5656.5657.5657.56-
10 Apr 202457.8158.1356.1956.1956.195
09 Apr 202455.9657.9155.8557.6257.62-
08 Apr 202455.2556.2955.1055.9355.93-
05 Apr 202455.8156.5554.1955.2355.23-
04 Apr 202457.5657.8856.6256.6256.62-
03 Apr 202458.2558.3457.1657.3657.36-
02 Apr 202459.7359.7857.7458.5358.53-
28 Mar 202460.5261.0160.3060.3060.30-
27 Mar 202459.9660.4059.5860.3660.36-
26 Mar 202459.7760.6159.4860.2260.22-
25 Mar 202458.6759.7858.6759.5959.59-
22 Mar 202459.0359.3958.2258.9858.98-
21 Mar 202459.7360.4359.1259.3159.31-
20 Mar 202459.2859.8058.5659.8059.80-
19 Mar 202458.2060.0158.1459.3059.30-
18 Mar 202458.5259.1357.9058.9258.92-
15 Mar 202459.0459.5758.8458.8458.84-
14 Mar 202459.3259.8859.2059.2059.20-
13 Mar 202458.6759.7958.6258.7458.74-
12 Mar 202459.1059.6258.1959.0259.02-
11 Mar 202458.8159.5258.8159.0559.05-
08 Mar 202457.4159.1257.4158.9058.90-
07 Mar 202457.1057.8356.5857.6157.61-
06 Mar 202457.7958.6656.4257.3357.33-
05 Mar 202458.2059.0057.5457.7057.70-
04 Mar 202458.2358.7356.4057.9557.95-
01 Mar 202458.4259.1258.2458.4558.45-
29 Feb 202458.3559.5858.3258.3458.34-
28 Feb 202458.8659.6358.2958.7258.72-
27 Feb 202459.4659.6957.1958.8058.80-
26 Feb 202459.4459.9958.7659.3059.30-
23 Feb 202458.6059.7958.1959.4259.42-
22 Feb 202459.8160.2257.9058.7458.74-
21 Feb 202461.3762.2558.9458.9458.94-
20 Feb 202466.5066.5861.2762.1262.1225
19 Feb 202466.7066.7566.7066.7566.75-
16 Feb 202475.2075.4566.6066.9466.9421
15 Feb 202485.5287.7384.7287.6687.66-
14 Feb 202484.2685.9182.5684.9684.96-
13 Feb 202491.5292.3083.8483.8483.84-
12 Feb 202488.7592.5488.6391.6391.63-
09 Feb 202487.7688.8387.5188.4788.47-
08 Feb 202488.0990.8787.4287.6787.67-
07 Feb 202486.4188.7186.0587.8687.86-
06 Feb 202481.6286.4281.5886.4286.42-
05 Feb 202484.1584.1981.2781.2781.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...