Rational AG (RAA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 12:15PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 790.00 | 798.00 | 790.00 | 798.00 | 798.00 | 3 |
| 25 Apr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 24 Apr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 787.50 | - |
| 23 Apr 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 777.50 | - |
| 22 Apr 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - |
| 19 Apr 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | - |
| 18 Apr 2024 | 788.00 | 789.50 | 788.00 | 789.50 | 789.50 | 3 |
| 17 Apr 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 16 Apr 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | - |
| 15 Apr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 787.50 | - |
| 12 Apr 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
| 11 Apr 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| 10 Apr 2024 | 800.50 | 800.50 | 800.50 | 800.50 | 800.50 | - |
| 09 Apr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | - |
| 08 Apr 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | - |
| 05 Apr 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | - |
| 04 Apr 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 10 |
| 03 Apr 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - |
| 02 Apr 2024 | 794.00 | 794.00 | 791.50 | 791.50 | 791.50 | 1 |
| 28 Mar 2024 | 820.50 | 820.50 | 798.50 | 798.50 | 798.50 | 1 |
| 27 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 26 Mar 2024 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | - |
| 25 Mar 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | - |
| 22 Mar 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | - |
| 21 Mar 2024 | 756.50 | 756.50 | 756.50 | 756.50 | 756.50 | - |
| 20 Mar 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - |
| 19 Mar 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 738.50 | - |
| 18 Mar 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | - |
| 15 Mar 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - |
| 14 Mar 2024 | 754.50 | 754.50 | 754.50 | 754.50 | 754.50 | - |
| 13 Mar 2024 | 762.50 | 762.50 | 755.50 | 755.50 | 755.50 | 20 |
| 12 Mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 11 Mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 08 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 07 Mar 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 704.50 | - |
| 06 Mar 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | - |
| 05 Mar 2024 | 742.50 | 742.50 | 740.50 | 740.50 | 740.50 | 20 |
| 04 Mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | - |
| 01 Mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - |
| 29 Feb 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 760.50 | - |
| 28 Feb 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | - |
| 27 Feb 2024 | 747.00 | 747.00 | 741.50 | 741.50 | 741.50 | 35 |
| 26 Feb 2024 | 765.50 | 765.50 | 765.50 | 765.50 | 765.50 | - |
| 23 Feb 2024 | 775.50 | 775.50 | 775.50 | 775.50 | 775.50 | - |
| 22 Feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - |
| 21 Feb 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | - |
| 20 Feb 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
| 19 Feb 2024 | 762.50 | 762.50 | 762.50 | 762.50 | 762.50 | - |
| 16 Feb 2024 | 753.00 | 763.00 | 753.00 | 763.00 | 763.00 | 5 |
| 15 Feb 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | - |
| 14 Feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 13 Feb 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | - |
| 12 Feb 2024 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
| 09 Feb 2024 | 744.50 | 744.50 | 744.50 | 744.50 | 744.50 | - |
| 08 Feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - |
| 07 Feb 2024 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | - |
| 06 Feb 2024 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | - |
| 05 Feb 2024 | 725.50 | 725.50 | 725.50 | 725.50 | 725.50 | - |
| 02 Feb 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 01 Feb 2024 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | - |
| 31 Jan 2024 | 705.50 | 705.50 | 705.50 | 705.50 | 705.50 | - |
| 30 Jan 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.50 | - |
| 29 Jan 2024 | 710.50 | 710.50 | 710.50 | 710.50 | 710.50 | - |
| 26 Jan 2024 | 718.50 | 718.50 | 718.50 | 718.50 | 718.50 | - |
| 25 Jan 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 24 Jan 2024 | 736.50 | 736.50 | 736.50 | 736.50 | 736.50 | - |
| 23 Jan 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | - |
| 22 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - |
| 19 Jan 2024 | 726.50 | 726.50 | 726.50 | 726.50 | 726.50 | - |
| 18 Jan 2024 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | - |
| 17 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 30 |
| 16 Jan 2024 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | - |
| 15 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 12 Jan 2024 | 716.50 | 730.00 | 716.50 | 730.00 | 730.00 | 3 |
| 11 Jan 2024 | 665.00 | 708.50 | 665.00 | 708.50 | 708.50 | 61 |
| 10 Jan 2024 | 660.50 | 660.50 | 660.00 | 660.00 | 660.00 | 33 |
| 09 Jan 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | - |
| 08 Jan 2024 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | - |
| 05 Jan 2024 | 645.50 | 645.50 | 643.50 | 643.50 | 643.50 | 2 |
| 04 Jan 2024 | 659.50 | 659.50 | 659.50 | 659.50 | 659.50 | - |
| 03 Jan 2024 | 669.50 | 669.50 | 669.50 | 669.50 | 669.50 | - |
| 02 Jan 2024 | 699.50 | 699.50 | 699.50 | 699.50 | 699.50 | - |
| 29 Dec 2023 | 691.00 | 699.00 | 691.00 | 699.00 | 699.00 | - |
| 28 Dec 2023 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | - |
| 27 Dec 2023 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | - |
| 22 Dec 2023 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | - |
| 21 Dec 2023 | 676.50 | 676.50 | 676.50 | 676.50 | 676.50 | - |
| 20 Dec 2023 | 680.50 | 680.50 | 680.50 | 680.50 | 680.50 | - |
| 19 Dec 2023 | 679.50 | 679.50 | 679.50 | 679.50 | 679.50 | - |
| 18 Dec 2023 | 675.50 | 675.50 | 675.50 | 675.50 | 675.50 | - |
| 15 Dec 2023 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | - |
| 14 Dec 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| 13 Dec 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | - |
| 12 Dec 2023 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | - |
| 11 Dec 2023 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | - |
| 08 Dec 2023 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 07 Dec 2023 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| 06 Dec 2023 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | - |
| 05 Dec 2023 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | - |
| 04 Dec 2023 | 604.50 | 604.50 | 604.50 | 604.50 | 604.50 | - |
| *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.