RATIONAL Aktiengesellschaft (RAA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 781.50 | 809.00 | 781.50 | 802.50 | 802.50 | 2,189 |
| 02 May 2024 | 796.00 | 800.00 | 766.00 | 785.00 | 785.00 | 10,301 |
| 30 Apr 2024 | 805.00 | 809.00 | 797.00 | 804.00 | 804.00 | 9,222 |
| 29 Apr 2024 | 797.50 | 806.00 | 797.50 | 805.50 | 805.50 | 3,992 |
| 26 Apr 2024 | 794.50 | 806.50 | 788.50 | 803.00 | 803.00 | 5,099 |
| 25 Apr 2024 | 800.50 | 800.50 | 776.00 | 790.00 | 790.00 | 4,958 |
| 24 Apr 2024 | 790.00 | 799.00 | 784.00 | 797.50 | 797.50 | 3,702 |
| 23 Apr 2024 | 783.50 | 789.00 | 776.00 | 787.00 | 787.00 | 5,682 |
| 22 Apr 2024 | 785.50 | 790.50 | 773.00 | 778.00 | 778.00 | 6,830 |
| 19 Apr 2024 | 784.00 | 791.00 | 780.00 | 785.50 | 785.50 | 5,867 |
| 18 Apr 2024 | 785.00 | 797.00 | 779.00 | 795.50 | 795.50 | 7,117 |
| 17 Apr 2024 | 788.00 | 801.00 | 788.00 | 790.50 | 790.50 | 4,788 |
| 16 Apr 2024 | 771.00 | 794.50 | 770.00 | 793.50 | 793.50 | 11,135 |
| 15 Apr 2024 | 795.00 | 808.50 | 789.50 | 796.50 | 796.50 | 5,702 |
| 12 Apr 2024 | 807.50 | 810.00 | 789.50 | 789.50 | 789.50 | 8,411 |
| 11 Apr 2024 | 799.00 | 806.50 | 784.50 | 802.00 | 802.00 | 4,970 |
| 10 Apr 2024 | 796.00 | 810.50 | 784.00 | 798.50 | 798.50 | 4,344 |
| 09 Apr 2024 | 802.50 | 806.00 | 797.00 | 801.50 | 801.50 | 3,323 |
| 08 Apr 2024 | 796.00 | 810.50 | 792.50 | 807.00 | 807.00 | 4,949 |
| 05 Apr 2024 | 792.50 | 804.50 | 789.50 | 795.50 | 795.50 | 5,698 |
| 04 Apr 2024 | 803.50 | 803.50 | 792.50 | 802.50 | 802.50 | 5,560 |
| 03 Apr 2024 | 792.00 | 806.50 | 780.50 | 803.00 | 803.00 | 4,973 |
| 02 Apr 2024 | 798.50 | 809.50 | 791.00 | 792.00 | 792.00 | 12,136 |
| 28 Mar 2024 | 802.00 | 805.00 | 785.00 | 799.00 | 799.00 | 14,883 |
| 27 Mar 2024 | 800.00 | 850.50 | 799.50 | 812.50 | 812.50 | 25,266 |
| 26 Mar 2024 | 757.00 | 778.50 | 757.00 | 778.50 | 778.50 | 4,892 |
| 25 Mar 2024 | 766.50 | 774.00 | 753.50 | 757.00 | 757.00 | 7,165 |
| 22 Mar 2024 | 762.00 | 773.50 | 762.00 | 770.00 | 770.00 | 6,354 |
| 21 Mar 2024 | 761.50 | 767.50 | 749.00 | 767.50 | 767.50 | 4,447 |
| 20 Mar 2024 | 758.50 | 766.00 | 745.00 | 753.50 | 753.50 | 6,883 |
| 19 Mar 2024 | 743.00 | 758.50 | 737.50 | 758.50 | 758.50 | 8,552 |
| 18 Mar 2024 | 742.00 | 759.00 | 740.50 | 744.00 | 744.00 | 8,900 |
| 15 Mar 2024 | 760.00 | 760.00 | 746.00 | 747.50 | 747.50 | 83,867 |
| 14 Mar 2024 | 759.00 | 760.00 | 749.50 | 757.00 | 757.00 | 8,729 |
| 13 Mar 2024 | 768.00 | 768.00 | 747.00 | 757.50 | 757.50 | 8,053 |
| 12 Mar 2024 | 741.00 | 766.50 | 741.00 | 766.50 | 766.50 | 8,875 |
| 11 Mar 2024 | 729.50 | 741.00 | 723.00 | 741.00 | 741.00 | 5,069 |
| 08 Mar 2024 | 726.00 | 737.50 | 715.50 | 732.50 | 732.50 | 11,257 |
| 07 Mar 2024 | 708.00 | 727.00 | 706.00 | 723.00 | 723.00 | 13,045 |
| 06 Mar 2024 | 710.50 | 718.50 | 690.00 | 710.00 | 710.00 | 23,852 |
| 05 Mar 2024 | 740.00 | 750.50 | 723.00 | 730.00 | 730.00 | 10,212 |
| 04 Mar 2024 | 764.50 | 764.50 | 751.00 | 758.00 | 758.00 | 6,446 |
| 01 Mar 2024 | 759.00 | 763.50 | 746.00 | 759.00 | 759.00 | 10,293 |
| 29 Feb 2024 | 769.50 | 774.50 | 752.50 | 760.00 | 760.00 | 39,899 |
| 28 Feb 2024 | 758.00 | 765.50 | 751.00 | 764.00 | 764.00 | 7,478 |
| 27 Feb 2024 | 747.50 | 763.00 | 731.00 | 759.50 | 759.50 | 8,808 |
| 26 Feb 2024 | 768.50 | 772.00 | 752.50 | 752.50 | 752.50 | 6,256 |
| 23 Feb 2024 | 771.50 | 776.00 | 762.50 | 768.50 | 768.50 | 4,112 |
| 22 Feb 2024 | 760.00 | 781.00 | 760.00 | 777.50 | 777.50 | 7,338 |
| 21 Feb 2024 | 759.50 | 765.00 | 755.50 | 763.50 | 763.50 | 4,120 |
| 20 Feb 2024 | 757.00 | 759.50 | 746.00 | 754.00 | 754.00 | 3,996 |
| 19 Feb 2024 | 761.00 | 764.00 | 749.50 | 758.50 | 758.50 | 4,687 |
| 16 Feb 2024 | 757.00 | 764.50 | 751.50 | 764.50 | 764.50 | 4,954 |
| 15 Feb 2024 | 753.50 | 764.50 | 750.50 | 754.50 | 754.50 | 8,662 |
| 14 Feb 2024 | 754.50 | 756.00 | 744.00 | 748.50 | 748.50 | 5,086 |
| 13 Feb 2024 | 747.00 | 751.00 | 734.00 | 743.50 | 743.50 | 6,768 |
| 12 Feb 2024 | 753.50 | 766.00 | 750.00 | 752.50 | 752.50 | 5,953 |
| 09 Feb 2024 | 746.50 | 759.00 | 746.50 | 751.50 | 751.50 | 8,493 |
| 08 Feb 2024 | 738.50 | 749.50 | 736.50 | 748.50 | 748.50 | 8,594 |
| 07 Feb 2024 | 732.50 | 740.00 | 722.00 | 737.00 | 737.00 | 11,476 |
| 06 Feb 2024 | 733.00 | 734.50 | 722.00 | 731.00 | 731.00 | 7,143 |
| 05 Feb 2024 | 731.00 | 746.50 | 730.00 | 731.00 | 731.00 | 7,707 |
| 02 Feb 2024 | 727.50 | 737.50 | 727.00 | 729.50 | 729.50 | 8,487 |
| 01 Feb 2024 | 715.00 | 726.00 | 715.00 | 723.50 | 723.50 | 4,311 |
| 31 Jan 2024 | 715.50 | 718.50 | 704.50 | 714.00 | 714.00 | 7,875 |
| 30 Jan 2024 | 725.50 | 731.50 | 719.50 | 730.50 | 730.50 | 3,692 |
| 29 Jan 2024 | 713.50 | 725.00 | 705.00 | 720.50 | 720.50 | 5,005 |
| 26 Jan 2024 | 723.00 | 723.00 | 710.00 | 716.00 | 716.00 | 5,286 |
| 25 Jan 2024 | 716.00 | 727.00 | 711.00 | 725.00 | 725.00 | 4,992 |
| 24 Jan 2024 | 740.00 | 741.50 | 712.50 | 717.00 | 717.00 | 6,828 |
| 23 Jan 2024 | 739.00 | 751.00 | 736.00 | 736.00 | 736.00 | 5,441 |
| 22 Jan 2024 | 730.00 | 741.50 | 726.50 | 740.00 | 740.00 | 6,710 |
| 19 Jan 2024 | 728.50 | 732.00 | 718.50 | 724.00 | 724.00 | 7,708 |
| 18 Jan 2024 | 717.00 | 730.00 | 713.50 | 729.00 | 729.00 | 5,554 |
| 17 Jan 2024 | 706.00 | 717.00 | 701.00 | 717.00 | 717.00 | 6,231 |
| 16 Jan 2024 | 694.50 | 716.00 | 687.00 | 715.50 | 715.50 | 8,170 |
| 15 Jan 2024 | 712.50 | 715.50 | 706.00 | 707.00 | 707.00 | 5,738 |
| 12 Jan 2024 | 709.00 | 730.50 | 709.00 | 718.00 | 718.00 | 11,889 |
| 11 Jan 2024 | 693.00 | 725.00 | 687.00 | 709.50 | 709.50 | 12,613 |
| 10 Jan 2024 | 662.00 | 668.00 | 654.00 | 665.00 | 665.00 | 8,255 |
| 09 Jan 2024 | 660.00 | 669.00 | 659.00 | 666.50 | 666.50 | 5,574 |
| 08 Jan 2024 | 652.00 | 657.50 | 644.50 | 655.50 | 655.50 | 5,622 |
| 05 Jan 2024 | 648.00 | 650.50 | 627.00 | 647.50 | 647.50 | 9,786 |
| 04 Jan 2024 | 659.50 | 673.50 | 646.00 | 652.50 | 652.50 | 7,466 |
| 03 Jan 2024 | 670.00 | 672.50 | 648.00 | 649.50 | 649.50 | 9,810 |
| 02 Jan 2024 | 694.50 | 697.50 | 673.50 | 675.00 | 675.00 | 8,796 |
| 29 Dec 2023 | 695.00 | 700.50 | 692.50 | 699.50 | 699.50 | 2,964 |
| 28 Dec 2023 | 694.00 | 700.00 | 694.00 | 694.00 | 694.00 | 3,702 |
| 27 Dec 2023 | 691.00 | 695.50 | 689.00 | 694.00 | 694.00 | 3,905 |
| 22 Dec 2023 | 698.00 | 698.00 | 684.00 | 690.50 | 690.50 | 3,866 |
| 21 Dec 2023 | 685.50 | 702.50 | 683.00 | 698.50 | 698.50 | 8,982 |
| 20 Dec 2023 | 688.00 | 688.50 | 680.50 | 688.00 | 688.00 | 8,336 |
| 19 Dec 2023 | 679.00 | 687.50 | 679.00 | 684.00 | 684.00 | 6,357 |
| 18 Dec 2023 | 677.00 | 684.00 | 674.00 | 682.50 | 682.50 | 5,789 |
| 15 Dec 2023 | 679.00 | 689.50 | 679.00 | 682.00 | 682.00 | 12,219 |
| 14 Dec 2023 | 662.00 | 680.50 | 661.00 | 680.50 | 680.50 | 11,335 |
| 13 Dec 2023 | 661.00 | 665.50 | 657.00 | 657.50 | 657.50 | 6,235 |
| 12 Dec 2023 | 653.50 | 662.50 | 649.50 | 661.50 | 661.50 | 11,797 |
| 11 Dec 2023 | 629.00 | 651.50 | 629.00 | 650.50 | 650.50 | 13,121 |
| 08 Dec 2023 | 613.00 | 633.00 | 611.50 | 631.50 | 631.50 | 7,138 |
| *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.