Rubrik, Inc. (X68) Price History
Daily open, high, low, close and volume for Rubrik, Inc. (X68) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €100.20 | €100.20 | €94.70 | €94.70 | 370 |
| 2026-10-14 | €104.80 | €105.40 | €101.00 | €102.00 | 48 |
| 2026-10-13 | €107.60 | €108.00 | €104.60 | €106.00 | 320 |
| 2026-10-12 | €110.80 | €112.40 | €107.40 | €107.60 | 100 |
| 2026-10-09 | €106.60 | €111.20 | €106.40 | €111.00 | 0 |
| 2026-10-08 | €109.00 | €110.40 | €106.80 | €108.00 | 400 |
| 2026-10-07 | €112.20 | €112.20 | €110.20 | €110.20 | 840 |
| 2026-10-06 | €108.20 | €112.40 | €108.20 | €111.80 | 546 |
| 2026-10-05 | €107.00 | €110.40 | €105.40 | €109.40 | 344 |
| 2026-10-02 | €101.60 | €105.20 | €101.40 | €105.20 | 0 |
| 2026-10-01 | €100.40 | €103.80 | €99.80 | €102.40 | 10 |
| 2026-09-30 | €100.40 | €102.60 | €100.20 | €101.20 | 10 |
| 2026-09-29 | €98.00 | €101.00 | €98.00 | €101.00 | 20 |
| 2026-09-28 | €94.50 | €99.90 | €92.70 | €99.40 | 10 |
| 2026-09-25 | €99.00 | €100.00 | €95.80 | €95.80 | 340 |
| 2026-09-24 | €100.20 | €101.00 | €98.80 | €100.20 | 40 |
| 2026-09-23 | €96.80 | €101.60 | €96.70 | €101.60 | 90 |
| 2026-09-22 | €97.30 | €99.60 | €96.40 | €97.40 | 300 |
| 2026-09-21 | €92.40 | €98.30 | €92.40 | €98.00 | 226 |
| 2026-09-18 | €93.40 | €94.60 | €89.90 | €92.30 | 2,050 |
| 2026-09-17 | €90.90 | €92.20 | €88.30 | €88.30 | 0 |
| 2026-09-16 | €87.70 | €91.20 | €87.60 | €91.20 | 0 |
| 2026-09-15 | €84.30 | €89.50 | €84.30 | €89.50 | 22 |
| 2026-09-14 | €74.60 | €78.40 | €74.60 | €78.40 | 1,062 |
| 2026-09-11 | €76.90 | €77.80 | €74.10 | €74.60 | 240 |
| 2026-09-10 | €76.20 | €78.40 | €74.90 | €77.40 | 0 |
| 2026-09-09 | €77.90 | €79.20 | €76.40 | €76.40 | 80 |
| 2026-09-08 | €78.00 | €80.60 | €77.70 | €78.50 | 200 |
| 2026-09-07 | €79.40 | €79.40 | €78.00 | €78.20 | 0 |
| 2026-09-04 | €78.10 | €81.00 | €78.00 | €80.70 | 1 |
| 2026-09-03 | €75.40 | €79.80 | €75.20 | €79.10 | 141 |
| 2026-09-02 | €75.80 | €76.90 | €74.30 | €75.10 | 410 |
| 2026-09-01 | €80.00 | €81.30 | €75.50 | €76.30 | 150 |
| 2026-08-31 | €79.50 | €80.20 | €77.70 | €80.20 | 0 |
| 2026-08-28 | €86.20 | €89.00 | €80.60 | €80.60 | 40 |
| 2026-08-27 | €85.10 | €92.20 | €85.10 | €92.10 | 590 |
| 2026-08-26 | €78.70 | €82.80 | €77.30 | €82.70 | 92 |
| 2026-08-25 | €83.00 | €84.00 | €77.30 | €78.90 | 32 |
| 2026-08-24 | €85.10 | €85.20 | €83.40 | €83.80 | 0 |
| 2026-08-21 | €82.40 | €85.60 | €81.10 | €85.50 | 0 |
| 2026-08-20 | €84.40 | €85.70 | €83.10 | €83.50 | 0 |
| 2026-08-19 | €85.20 | €86.70 | €83.10 | €85.50 | 282 |
| 2026-08-18 | €86.20 | €88.20 | €85.80 | €86.40 | 52 |
| 2026-08-17 | €87.00 | €88.10 | €85.50 | €87.60 | 70 |
| 2026-08-14 | €90.20 | €90.90 | €87.70 | €88.10 | 83 |
| 2026-08-13 | €83.00 | €90.80 | €83.00 | €90.70 | 25 |
| 2026-08-12 | €83.60 | €84.20 | €82.50 | €83.90 | 51 |
| 2026-08-11 | €83.80 | €85.30 | €83.40 | €84.10 | 0 |
| 2026-08-10 | €77.20 | €86.20 | €76.80 | €84.80 | 11 |
| 2026-08-07 | €72.40 | €77.80 | €72.40 | €77.80 | 471 |
| 2026-08-06 | €72.00 | €73.20 | €70.50 | €73.20 | 0 |
| 2026-08-05 | €69.40 | €72.90 | €68.90 | €72.60 | 74 |
| 2026-08-04 | €65.00 | €70.40 | €64.70 | €70.00 | 1,404 |
| 2026-08-03 | €62.10 | €64.90 | €61.80 | €64.50 | 50 |
| 2026-07-31 | €62.40 | €63.60 | €61.40 | €62.80 | 50 |
| 2026-07-30 | €62.50 | €63.00 | €60.80 | €61.90 | 200 |
| 2026-07-29 | €61.20 | €64.30 | €61.20 | €62.80 | 10 |
| 2026-07-28 | €65.10 | €66.60 | €62.80 | €62.80 | 220 |
| 2026-07-27 | €63.90 | €66.50 | €63.90 | €65.70 | 0 |
| 2026-07-24 | €63.10 | €64.70 | €63.00 | €64.40 | 200 |
| 2026-07-23 | €63.50 | €65.00 | €62.80 | €63.70 | 274 |
| 2026-07-22 | €65.80 | €66.70 | €63.90 | €64.60 | 320 |
| 2026-07-21 | €67.80 | €68.60 | €65.60 | €66.80 | 10 |
| 2026-07-20 | €68.10 | €69.70 | €67.40 | €68.30 | 0 |
| 2026-07-17 | €67.60 | €69.40 | €66.80 | €68.70 | 272 |
| 2026-07-16 | €69.10 | €70.80 | €69.10 | €69.70 | 35 |
| 2026-07-15 | €76.70 | €78.00 | €69.40 | €70.30 | 100 |
| 2026-07-14 | €72.60 | €77.50 | €70.20 | €77.50 | 277 |
| 2026-07-13 | €72.50 | €74.20 | €71.60 | €73.80 | 400 |
| 2026-07-10 | €77.70 | €78.10 | €73.40 | €73.40 | 86 |
| 2026-07-09 | €73.10 | €77.10 | €71.70 | €77.10 | 45 |
| 2026-07-08 | €75.30 | €76.10 | €72.60 | €73.50 | 25 |
| 2026-07-07 | €75.00 | €78.20 | €74.80 | €76.20 | 30 |
| 2026-07-06 | €70.10 | €77.90 | €70.10 | €76.40 | 634 |
| 2026-07-03 | €72.00 | €72.50 | €69.60 | €71.10 | 1,450 |
| 2026-07-02 | €71.20 | €73.50 | €69.80 | €72.70 | 240 |
| 2026-07-01 | €69.20 | €73.20 | €69.20 | €72.30 | 5,120 |
| 2026-06-30 | €66.30 | €71.20 | €66.10 | €70.10 | 0 |
| 2026-06-29 | €63.50 | €67.70 | €63.50 | €66.70 | 60 |
| 2026-06-26 | €61.50 | €63.50 | €61.20 | €63.50 | 80 |
| 2026-06-25 | €64.80 | €65.60 | €61.50 | €62.70 | 2,174 |
| 2026-06-24 | €64.50 | €67.10 | €64.40 | €65.40 | 2,724 |
| 2026-06-23 | €60.70 | €65.90 | €60.30 | €65.30 | 866 |
| 2026-06-22 | €60.60 | €63.30 | €60.10 | €61.00 | 170 |
| 2026-06-19 | €60.60 | €61.10 | €60.50 | €60.60 | 0 |
| 2026-06-18 | €61.00 | €61.30 | €59.30 | €61.30 | 400 |
| 2026-06-17 | €59.00 | €61.00 | €59.00 | €60.10 | 0 |
| 2026-06-16 | €59.90 | €60.90 | €59.30 | €59.70 | 1,000 |
| 2026-06-15 | €59.10 | €60.80 | €57.80 | €60.30 | 2,300 |
| 2026-06-12 | €61.30 | €62.50 | €58.70 | €59.30 | 100 |
| 2026-06-11 | €61.00 | €62.20 | €59.10 | €61.30 | 184 |
| 2026-06-10 | €62.30 | €65.10 | €59.80 | €61.70 | 1,780 |
| 2026-06-09 | €62.80 | €63.80 | €59.40 | €61.70 | 3,486 |
| 2026-06-08 | €61.80 | €63.50 | €61.30 | €62.60 | 525 |
| 2026-06-05 | €64.60 | €66.20 | €62.70 | €63.30 | 1,420 |
| 2026-06-04 | €67.10 | €67.10 | €65.40 | €66.20 | 15 |
| 2026-06-03 | €70.20 | €70.50 | €65.90 | €68.70 | 804 |
| 2026-06-02 | €71.40 | €72.30 | €68.40 | €70.70 | 315 |
| 2026-06-01 | €68.40 | €74.10 | €67.90 | €73.30 | 1,452 |
| 2026-05-29 | €60.10 | €67.30 | €60.10 | €67.30 | 552 |
| 2026-05-28 | €56.40 | €61.80 | €56.00 | €60.30 | 620 |
| 2026-05-27 | €57.50 | €57.50 | €55.50 | €56.30 | 0 |
| 2026-05-26 | €57.00 | €59.60 | €56.90 | €58.80 | 540 |
| 2026-05-25 | €57.00 | €58.40 | €57.00 | €57.60 | 140 |
| 2026-05-22 | €55.60 | €57.60 | €55.60 | €57.20 | 0 |
| 2026-05-21 | €56.80 | €57.80 | €55.70 | €55.90 | 410 |
| 2026-05-20 | €54.90 | €57.60 | €54.90 | €57.30 | 0 |
| 2026-05-19 | €55.30 | €57.20 | €55.30 | €55.30 | 200 |
| 2026-05-18 | €53.70 | €55.90 | €53.70 | €55.70 | 0 |
| 2026-05-15 | €52.90 | €55.40 | €52.90 | €54.90 | 100 |
| 2026-05-14 | €50.40 | €54.20 | €50.40 | €53.40 | 360 |
| 2026-05-13 | €51.50 | €52.20 | €49.70 | €50.80 | 680 |
| 2026-05-12 | €51.70 | €52.90 | €51.20 | €51.80 | 120 |
| 2026-05-11 | €51.70 | €53.10 | €51.70 | €52.70 | 310 |
| 2026-05-08 | €51.30 | €52.90 | €51.30 | €52.70 | 100 |
| 2026-05-07 | €49.05 | €52.90 | €48.30 | €52.40 | 7,300 |
| 2026-05-06 | €48.50 | €49.40 | €47.30 | €49.20 | 510 |
| 2026-05-05 | €48.90 | €50.30 | €48.65 | €48.70 | 972 |
| 2026-05-04 | €46.40 | €49.55 | €46.20 | €49.40 | 0 |
| 2026-04-30 | €45.40 | €45.70 | €44.50 | €45.10 | 251 |
| 2026-04-29 | €46.15 | €47.50 | €45.30 | €46.10 | 451 |
| 2026-04-28 | €45.05 | €47.05 | €44.70 | €46.65 | 0 |
| 2026-04-27 | €44.25 | €45.75 | €44.00 | €45.65 | 46 |
| 2026-04-24 | €43.40 | €44.90 | €43.20 | €44.60 | 100 |
| 2026-04-23 | €45.65 | €46.20 | €42.80 | €43.40 | 10 |
| 2026-04-22 | €46.35 | €47.30 | €46.05 | €46.95 | 130 |
| 2026-04-21 | €45.50 | €47.65 | €45.50 | €45.95 | 260 |
| 2026-04-20 | €43.55 | €45.45 | €43.45 | €45.30 | 0 |
| 2026-04-17 | €43.85 | €45.45 | €43.70 | €44.40 | 0 |
| 2026-04-16 | €43.35 | €45.15 | €43.30 | €44.05 | 100 |
| 2026-04-15 | €40.20 | €43.85 | €40.20 | €43.55 | 100 |
| 2026-04-14 | €41.00 | €42.45 | €40.15 | €40.70 | 400 |
| 2026-04-13 | €36.95 | €41.20 | €36.95 | €41.20 | 900 |
| 2026-04-10 | €39.95 | €40.40 | €36.05 | €37.30 | 1,228 |
| 2026-04-09 | €43.65 | €44.15 | €38.50 | €39.20 | 294 |
| 2026-04-08 | €46.95 | €47.75 | €44.15 | €44.15 | 160 |
| 2026-04-07 | €43.80 | €45.60 | €43.20 | €45.60 | 100 |
| 2026-04-02 | €41.80 | €44.60 | €41.00 | €44.60 | 40 |
| 2026-04-01 | €42.00 | €42.60 | €41.40 | €41.80 | 0 |
| 2026-03-31 | €39.60 | €42.20 | €39.60 | €42.20 | 0 |
| 2026-03-30 | €39.20 | €41.00 | €39.20 | €39.60 | 0 |
| 2026-03-27 | €41.00 | €41.40 | €38.80 | €39.60 | 256 |
| 2026-03-26 | €40.40 | €42.00 | €40.00 | €41.20 | 0 |
| 2026-03-25 | €41.60 | €42.20 | €40.40 | €40.80 | 1,220 |
| 2026-03-24 | €44.40 | €44.40 | €41.40 | €41.80 | 0 |
| 2026-03-23 | €42.20 | €44.60 | €41.60 | €44.20 | 100 |
| 2026-03-20 | €44.00 | €44.20 | €42.60 | €42.80 | 0 |
| 2026-03-19 | €45.00 | €45.00 | €43.60 | €44.20 | 0 |
| 2026-03-18 | €44.80 | €46.40 | €44.60 | €45.20 | 0 |
| 2026-03-17 | €44.20 | €45.80 | €44.20 | €45.00 | 0 |
| 2026-03-16 | €46.20 | €47.40 | €44.40 | €44.60 | 225 |
| 2026-03-13 | €47.00 | €48.60 | €46.00 | €46.60 | 865 |
| 2026-03-12 | €49.80 | €50.50 | €47.00 | €48.20 | 420 |
| 2026-03-11 | €48.00 | €49.80 | €47.60 | €49.80 | 86 |
| 2026-03-10 | €48.20 | €49.20 | €47.60 | €48.20 | 510 |
| 2026-03-09 | €48.20 | €49.20 | €47.60 | €49.00 | 0 |
| 2026-03-06 | €48.00 | €50.00 | €46.40 | €49.20 | 450 |
| 2026-03-05 | €47.00 | €50.00 | €46.80 | €48.00 | 2,540 |
| 2026-03-04 | €45.80 | €47.00 | €45.20 | €47.00 | 400 |
| 2026-03-03 | €45.20 | €46.20 | €43.80 | €46.20 | 55 |
| 2026-03-02 | €43.40 | €46.40 | €41.80 | €46.00 | 5 |
| 2026-02-27 | €45.20 | €45.40 | €43.40 | €43.80 | 0 |
| 2026-02-26 | €43.20 | €46.00 | €43.20 | €46.00 | 10 |
| 2026-02-25 | €42.80 | €44.00 | €42.80 | €43.80 | 90 |
| 2026-02-24 | €40.20 | €42.80 | €40.00 | €42.80 | 401 |
| 2026-02-23 | €42.00 | €43.00 | €39.40 | €39.80 | 686 |
| 2026-02-20 | €45.40 | €46.60 | €42.40 | €42.40 | 0 |
| 2026-02-19 | €45.80 | €46.00 | €45.40 | €45.80 | 0 |
| 2026-02-18 | €44.80 | €46.40 | €44.00 | €46.00 | 78 |
| 2026-02-17 | €46.00 | €46.20 | €44.00 | €44.80 | 425 |
| 2026-02-16 | €45.60 | €46.40 | €45.60 | €46.00 | 25 |
| 2026-02-13 | €44.20 | €46.60 | €44.00 | €45.80 | 0 |
| 2026-02-12 | €45.60 | €46.20 | €43.60 | €44.60 | 253 |
| 2026-02-11 | €46.80 | €47.60 | €44.60 | €46.20 | 74 |
| 2026-02-10 | €45.00 | €47.00 | €45.00 | €46.80 | 1,100 |
| 2026-02-09 | €43.40 | €45.80 | €42.00 | €45.20 | 30 |
| 2026-02-06 | €40.60 | €43.20 | €40.60 | €43.00 | 202 |
| 2026-02-05 | €46.20 | €46.20 | €40.80 | €40.80 | 926 |
| 2026-02-04 | €43.80 | €44.60 | €41.40 | €44.00 | 1,235 |
| 2026-02-03 | €47.40 | €47.40 | €42.40 | €44.00 | 618 |
| 2026-02-02 | €46.40 | €47.80 | €45.20 | €46.00 | 1,123 |
| 2026-01-30 | €48.00 | €48.60 | €47.00 | €47.00 | 53 |
| 2026-01-29 | €52.50 | €53.50 | €47.60 | €48.20 | 432 |
| 2026-01-28 | €52.00 | €54.00 | €51.50 | €53.00 | 207 |
| 2026-01-27 | €57.00 | €58.00 | €51.00 | €51.00 | 262 |
| 2026-01-26 | €54.50 | €57.50 | €54.50 | €57.50 | 0 |
| 2026-01-23 | €55.50 | €56.00 | €55.00 | €55.50 | 700 |
| 2026-01-22 | €55.00 | €56.00 | €55.00 | €55.00 | 92 |
| 2026-01-21 | €55.00 | €56.00 | €54.00 | €55.00 | 200 |
| 2026-01-20 | €56.50 | €57.00 | €55.00 | €55.00 | 80 |
| 2026-01-19 | €58.50 | €58.50 | €56.50 | €57.00 | 809 |
| 2026-01-16 | €60.00 | €60.00 | €57.50 | €57.50 | 326 |
| 2026-01-15 | €58.50 | €60.50 | €58.50 | €59.00 | 70 |
| 2026-01-14 | €60.00 | €60.50 | €58.00 | €58.50 | 206 |
| 2026-01-13 | €61.00 | €62.00 | €60.00 | €60.50 | 500 |
| 2026-01-12 | €59.00 | €61.00 | €59.00 | €61.00 | 314 |
| 2026-01-09 | €62.50 | €62.50 | €60.50 | €60.50 | 452 |
| 2026-01-08 | €65.00 | €66.00 | €61.50 | €61.50 | 170 |
| 2026-01-07 | €63.50 | €66.00 | €63.50 | €65.50 | 50 |
| 2026-01-06 | €62.50 | €64.00 | €61.50 | €64.00 | 110 |
| 2026-01-05 | €65.50 | €65.50 | €62.00 | €62.50 | 51 |
| 2026-01-02 | €66.00 | €67.50 | €63.50 | €64.00 | 1,824 |
| 2025-12-30 | €66.00 | €66.00 | €66.00 | €66.00 | 0 |
| 2025-12-29 | €66.00 | €68.00 | €66.00 | €66.00 | 225 |
| 2025-12-23 | €68.00 | €69.00 | €66.50 | €67.00 | 66 |
| 2025-12-22 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-12-19 | €64.00 | €66.50 | €64.00 | €66.50 | 10 |
| 2025-12-18 | €62.00 | €65.00 | €62.00 | €65.00 | 20 |
| 2025-12-17 | €66.00 | €67.50 | €65.00 | €65.00 | 200 |
| 2025-12-16 | €67.00 | €67.00 | €67.00 | €67.00 | 0 |
| 2025-12-15 | €69.00 | €69.00 | €69.00 | €69.00 | 0 |
| 2025-12-12 | €73.50 | €73.50 | €73.50 | €73.50 | 0 |
| 2025-12-11 | €74.50 | €74.50 | €74.50 | €74.50 | 0 |
| 2025-12-10 | €78.00 | €78.00 | €78.00 | €78.00 | 0 |
| 2025-12-09 | €74.50 | €79.00 | €74.50 | €78.50 | 35 |
| 2025-12-08 | €74.00 | €74.50 | €74.00 | €74.00 | 135 |
| 2025-12-05 | €70.50 | €77.50 | €70.50 | €74.50 | 10 |
| 2025-12-04 | €61.00 | €61.00 | €61.00 | €61.00 | 0 |
| 2025-12-03 | €59.50 | €61.00 | €59.50 | €61.00 | 0 |
| 2025-12-02 | €59.00 | €60.00 | €59.00 | €60.00 | 0 |
| 2025-12-01 | €59.00 | €59.00 | €58.50 | €58.50 | 0 |
| 2025-11-28 | €59.00 | €59.50 | €59.00 | €59.50 | 0 |
| 2025-11-27 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2025-11-26 | €59.00 | €59.00 | €59.00 | €59.00 | 0 |
| 2025-11-25 | €58.00 | €59.50 | €58.00 | €59.50 | 127 |
| 2025-11-24 | €57.50 | €58.00 | €57.50 | €58.00 | 0 |
| 2025-11-21 | €58.50 | €58.50 | €58.50 | €58.50 | 0 |
| 2025-11-20 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-19 | €59.00 | €61.00 | €59.00 | €61.00 | 5 |
| 2025-11-18 | €59.50 | €59.50 | €59.50 | €59.50 | 0 |
| 2025-11-17 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-11-14 | €60.50 | €61.00 | €60.50 | €61.00 | 0 |
| 2025-11-13 | €63.50 | €63.50 | €63.50 | €63.50 | 0 |
| 2025-11-12 | €65.00 | €65.00 | €63.50 | €63.50 | 0 |
| 2025-11-11 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2025-11-10 | €63.00 | €65.50 | €63.00 | €65.50 | 0 |
| 2025-11-07 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-11-06 | €62.00 | €62.00 | €62.00 | €62.00 | 0 |
| 2025-11-05 | €62.00 | €62.50 | €62.00 | €62.50 | 0 |
| 2025-11-04 | €65.00 | €65.00 | €63.00 | €63.00 | 0 |
| 2025-11-03 | €65.00 | €65.50 | €65.00 | €65.50 | 40 |
| 2025-10-31 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-10-30 | €61.50 | €61.50 | €61.50 | €61.50 | 0 |
| 2025-10-29 | €65.50 | €65.50 | €62.00 | €62.00 | 106 |
| 2025-10-28 | €67.00 | €67.00 | €65.50 | €65.50 | 0 |
| 2025-10-27 | €66.00 | €67.00 | €66.00 | €67.00 | 0 |
| 2025-10-24 | €66.00 | €68.00 | €66.00 | €68.00 | 33 |
| 2025-10-23 | €65.50 | €65.50 | €65.50 | €65.50 | 0 |
| 2025-10-22 | €68.50 | €68.50 | €68.50 | €68.50 | 0 |
| 2025-10-21 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |
| 2025-10-20 | €66.50 | €66.50 | €66.50 | €66.50 | 0 |
| 2025-10-17 | €66.50 | €66.50 | €66.00 | €66.00 | 100 |
| 2025-10-16 | €67.50 | €67.50 | €67.50 | €67.50 | 0 |