UK markets close in 5 hours 26 minutes

RATIONAL Aktiengesellschaft (0FRJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
649.60+2.06 (+0.32%)
As of 06:17PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024798.75800.50777.00787.36787.364,127
24 Apr 2024789.50797.50785.50792.43792.43848
23 Apr 2024781.50788.00777.00783.35783.3511,828
22 Apr 2024783.00790.50775.50778.37778.375,865
19 Apr 2024782.00791.00778.50784.44784.441,591
18 Apr 2024792.75797.00783.20788.34788.34722
17 Apr 2024795.25801.00790.50793.14793.147,495
16 Apr 2024772.25794.50770.50789.48789.4813,059
15 Apr 2024793.75808.50791.00801.22801.22896
12 Apr 2024804.00809.50789.50789.62789.62968
11 Apr 2024801.00805.00786.70786.70786.701,674
10 Apr 2024801.50810.07786.00797.00797.00614
09 Apr 2024807.00807.50797.00801.38801.38332
08 Apr 2024794.75810.50792.50808.50808.501,577
05 Apr 2024791.75799.90791.50795.69795.691,001
04 Apr 2024803.00803.00793.00798.64798.64860
03 Apr 2024792.25807.00780.50799.77799.771,283
02 Apr 2024799.25805.00791.50797.81797.813,554
28 Mar 2024802.50805.00785.00798.54798.547,408
27 Mar 2024794.75849.50773.50817.49817.4918,731
26 Mar 2024758.75778.50759.50778.50778.50911
25 Mar 2024768.00774.00755.58765.07765.071,268
22 Mar 2024763.00772.50760.00766.87766.87557
21 Mar 2024761.00767.40751.50758.57758.571,111
20 Mar 2024753.25759.00746.50753.94753.94553
19 Mar 2024744.00758.50743.00754.48754.488,484
18 Mar 2024743.50758.50741.00746.67746.672,412
15 Mar 2024759.25757.00747.50755.98755.981,045
14 Mar 2024757.25760.00749.00754.15754.1511,205
13 Mar 2024768.00773.00750.00758.21758.213,167
12 Mar 2024741.50765.50742.50756.50756.50806
11 Mar 2024732.25741.00724.00737.59737.595,589
08 Mar 2024725.00735.00720.41733.80733.802,360
07 Mar 2024709.00727.00703.50722.70722.7027,281
06 Mar 2024705.50718.50688.50706.55706.5530,903
05 Mar 2024740.00750.00722.50739.33739.333,194
04 Mar 2024762.50765.00751.00758.08758.082,608
01 Mar 2024762.00765.00747.50755.19755.1914,935
29 Feb 2024767.50772.50753.00760.00760.0059,798
28 Feb 2024759.25765.50751.00762.28762.281,815
27 Feb 2024749.50759.50732.50745.32745.321,300
26 Feb 2024768.00769.00752.49761.57761.574,407
23 Feb 2024777.25776.00763.00771.08771.08925
22 Feb 2024762.50780.50766.50769.50769.501,795
21 Feb 2024757.75764.42756.00759.42759.42473
20 Feb 2024758.25758.50748.50753.74753.742,433
19 Feb 2024760.50764.00750.50760.25760.253,147
16 Feb 2024757.75764.60749.50759.12759.12152
15 Feb 2024752.75761.35750.00754.58754.589,056
14 Feb 2024752.75751.00744.50748.65748.653,072
13 Feb 2024748.50749.00734.00742.57742.572,129
12 Feb 2024754.25762.00750.50754.12754.122,772
09 Feb 2024748.00758.50750.50752.51752.512,740
08 Feb 2024738.75749.00738.00746.00746.001,145
07 Feb 2024731.75738.50726.00731.99731.99557
06 Feb 2024732.75736.00725.00730.54730.541,673
05 Feb 2024730.25745.97730.50738.99738.991,271
02 Feb 2024727.50736.00729.00731.92731.925,308
01 Feb 2024715.25726.50718.00721.34721.34211
31 Jan 2024712.75718.00705.50714.21714.211,001
30 Jan 2024724.00731.50720.00724.59724.59511
29 Jan 2024712.25724.50706.00716.78716.781,239
26 Jan 2024723.50721.50712.50717.07717.071,262
25 Jan 2024716.25726.50713.50719.15719.151,053
24 Jan 2024740.00735.50716.18720.21720.211,401
23 Jan 2024736.75748.00735.97745.00745.002,094
22 Jan 2024730.25740.07719.50740.07740.072,850
19 Jan 2024728.50729.50721.50726.36726.362,849
18 Jan 2024718.25729.50713.50726.50726.502,336
17 Jan 2024704.50717.50708.00715.00715.001,080
16 Jan 2024691.25716.00685.50713.54713.54553
15 Jan 2024711.25722.50706.50709.92709.923,257
12 Jan 2024708.50730.00709.50714.90714.902,076
11 Jan 2024691.75721.00661.00710.97710.977,700
10 Jan 2024663.50667.50654.00662.94662.942,375
09 Jan 2024658.25669.00659.50664.47664.471,778
08 Jan 2024650.25657.00647.50655.50655.501,728
05 Jan 2024649.00649.50629.50642.44642.441,978
04 Jan 2024661.00671.00646.50650.63650.63967
03 Jan 2024668.50672.50648.50655.25655.252,369
02 Jan 2024695.75704.00673.50680.36680.36982
29 Dec 2023696.25700.50693.00698.00698.00560
28 Dec 2023694.75699.50694.00696.18696.18299
27 Dec 2023691.25696.50690.00693.75693.75770
22 Dec 2023699.25698.50687.22695.05695.051,575
21 Dec 2023684.00700.50682.50698.50698.501,953
20 Dec 2023686.50688.50681.00683.00683.001,677
19 Dec 2023680.50687.00675.00684.00684.003,561
18 Dec 2023674.25686.50673.50680.69680.694,869
15 Dec 2023678.75689.00673.00682.00682.004,876
14 Dec 2023660.00681.00662.00668.61668.6114,151
13 Dec 2023659.25665.00657.00661.38661.383,027
12 Dec 2023652.25661.50650.50660.00660.007,017
11 Dec 2023629.00650.50625.50650.50650.5026,017
08 Dec 2023611.75632.50611.00628.70628.7015,534
07 Dec 2023603.50614.50604.50612.50612.503,064
06 Dec 2023606.00602.50598.50600.40600.40720
05 Dec 2023598.25606.50597.00603.19603.192,586
04 Dec 2023603.00611.50596.00601.27601.27487
01 Dec 2023608.50613.00603.50604.19604.19865
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...