Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,220.39 -1,234.93 (-2.01%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Rakuten Group, Inc. (RAK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:36PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.7840 | 4.8610 | 4.7840 | 4.8610 | 4.8610 | 75 |
| 27 Jun 2024 | 4.8920 | 5.0070 | 4.8920 | 5.0070 | 5.0070 | 647 |
| 26 Jun 2024 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | 4.9005 | - |
| 25 Jun 2024 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | - |
| 24 Jun 2024 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 21 Jun 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | - |
| 20 Jun 2024 | 4.8215 | 4.8235 | 4.8215 | 4.8235 | 4.8235 | 200 |
| 19 Jun 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 18 Jun 2024 | 4.8425 | 4.9260 | 4.8305 | 4.8305 | 4.8305 | 241 |
| 17 Jun 2024 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | 4.6395 | - |
| 14 Jun 2024 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | 4.7515 | - |
| 13 Jun 2024 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | 4.6875 | - |
| 12 Jun 2024 | 4.7385 | 4.7385 | 4.7385 | 4.7385 | 4.7385 | - |
| 11 Jun 2024 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | - |
| 10 Jun 2024 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | - |
| 07 Jun 2024 | 4.9765 | 4.9765 | 4.9765 | 4.9765 | 4.9765 | - |
| 06 Jun 2024 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | 4.8865 | - |
| 05 Jun 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| 04 Jun 2024 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | 4.9245 | - |
| 03 Jun 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 31 May 2024 | 4.7555 | 4.7555 | 4.7555 | 4.7555 | 4.7555 | - |
| 30 May 2024 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | 4.6755 | - |
| 29 May 2024 | 4.6545 | 4.7410 | 4.6545 | 4.7410 | 4.7410 | 4,000 |
| 28 May 2024 | 4.6220 | 4.7105 | 4.6220 | 4.7105 | 4.7105 | 1,820 |
| 27 May 2024 | 4.6620 | 4.6620 | 4.6595 | 4.6595 | 4.6595 | 80 |
| 24 May 2024 | 4.6355 | 4.6355 | 4.5510 | 4.5510 | 4.5510 | 1,550 |
| 23 May 2024 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | - |
| 22 May 2024 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | 4.5585 | - |
| 21 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 20 May 2024 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | - |
| 17 May 2024 | 4.6520 | 4.7370 | 4.6520 | 4.7370 | 4.7370 | 10 |
| 16 May 2024 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | - |
| 15 May 2024 | 4.6425 | 4.7460 | 4.6425 | 4.7460 | 4.7460 | 65 |
| 14 May 2024 | 4.8090 | 4.8390 | 4.8090 | 4.8245 | 4.8245 | 865 |
| 13 May 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | - |
| 10 May 2024 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | 4.7690 | - |
| 09 May 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 08 May 2024 | 4.7285 | 4.7285 | 4.7285 | 4.7285 | 4.7285 | - |
| 07 May 2024 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | 4.7505 | - |
| 06 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 03 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 02 May 2024 | 4.4735 | 4.4735 | 4.4735 | 4.4735 | 4.4735 | - |
| 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 | - |
| *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.