Rational AG (RAA.DE) XETRA
619.50
+6(+0.98%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
619.50
+6(+0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 628 | 613.5 | 613.5 | 628.5 | 611 | 12,160 |
| March 26, 2026 | 620.5 | 623.5 | 623.5 | 632.5 | 618.5 | 10,168 |
| March 25, 2026 | 625.5 | 626 | 626 | 630.5 | 606.5 | 28,240 |
| March 24, 2026 | 638.5 | 618.5 | 618.5 | 639 | 616.5 | 12,774 |
| March 23, 2026 | 608 | 633 | 633 | 644.5 | 604 | 36,058 |
| March 20, 2026 | 670 | 620 | 620 | 670 | 620 | 45,597 |
| March 19, 2026 | 661.5 | 656 | 656 | 680.5 | 651 | 19,565 |
| March 18, 2026 | 672.5 | 667.5 | 667.5 | 687 | 667.5 | 12,319 |
| March 17, 2026 | 672 | 674.5 | 674.5 | 677.5 | 660.5 | 18,878 |
| March 16, 2026 | 665 | 669.5 | 669.5 | 669.5 | 653.5 | 16,521 |
| March 13, 2026 | 672 | 663 | 663 | 677.5 | 663 | 12,625 |
| March 12, 2026 | 675 | 678 | 678 | 682.5 | 672 | 15,792 |
| March 11, 2026 | 684 | 678 | 678 | 684 | 673.5 | 11,762 |
| March 10, 2026 | 667.5 | 687.5 | 687.5 | 687.5 | 664 | 20,492 |
| March 09, 2026 | 658.5 | 663 | 663 | 669 | 651 | 16,994 |
| March 06, 2026 | 701.5 | 679.5 | 679.5 | 703 | 678 | 18,566 |
| March 05, 2026 | 720 | 693 | 693 | 720 | 693 | 24,420 |
| March 04, 2026 | 722.5 | 723.5 | 723.5 | 729.5 | 719 | 21,770 |
| March 03, 2026 | 723.5 | 715 | 715 | 726.5 | 707.5 | 24,877 |
| March 02, 2026 | 730 | 731.5 | 731.5 | 738 | 722.5 | 14,621 |
| February 27, 2026 | 736 | 738.5 | 738.5 | 744 | 735.5 | 19,861 |
| February 26, 2026 | 732.5 | 736 | 736 | 741 | 730 | 9,518 |
| February 25, 2026 | 730 | 730.5 | 730.5 | 737 | 725.5 | 18,518 |
| February 24, 2026 | 730 | 732.5 | 732.5 | 739 | 726 | 17,727 |
| February 23, 2026 | 737 | 730 | 730 | 738.5 | 729 | 10,137 |
| February 20, 2026 | 735 | 741 | 0 | 751 | 731.5 | 13,313 |
| February 19, 2026 | 745 | 734.5 | 0 | 745 | 734 | 8,766 |
| February 18, 2026 | 735.5 | 738.5 | 0 | 745 | 728.5 | 8,126 |
| February 17, 2026 | 734.5 | 737 | 0 | 743 | 730 | 11,894 |
| February 16, 2026 | 750.5 | 739.5 | 0 | 750.5 | 737 | 7,239 |
| February 13, 2026 | 749.5 | 749.5 | 0 | 758.5 | 746 | 12,632 |
| February 12, 2026 | 769.5 | 752.5 | 0 | 770 | 752 | 15,561 |
| February 11, 2026 | 773.5 | 766.5 | 0 | 776.5 | 761.5 | 10,135 |
| February 10, 2026 | 774 | 772 | 0 | 774 | 755.5 | 23,993 |
| February 09, 2026 | 758.5 | 770.5 | 0 | 771 | 754 | 15,018 |
| February 06, 2026 | 758.5 | 757.5 | 0 | 763.5 | 740.5 | 20,458 |
| February 05, 2026 | 736 | 754.5 | 0 | 772 | 725 | 26,789 |
| February 04, 2026 | 661.5 | 665 | 0 | 679.5 | 659.5 | 9,104 |
| February 03, 2026 | 684 | 663.5 | 0 | 684 | 663.5 | 10,241 |
| February 02, 2026 | 676 | 677.5 | 0 | 685 | 673.5 | 8,615 |
| January 30, 2026 | 674 | 678 | 0 | 678 | 666.5 | 22,939 |
| January 29, 2026 | 668.5 | 663 | 0 | 672.5 | 662 | 10,721 |
| January 28, 2026 | 675 | 662 | 0 | 680 | 661 | 11,569 |
| January 27, 2026 | 697 | 681 | 0 | 697 | 680 | 15,887 |
| January 26, 2026 | 690 | 688.5 | 0 | 693.5 | 680 | 25,701 |
| January 23, 2026 | 670 | 682.5 | 0 | 683.5 | 669.5 | 33,964 |
| January 22, 2026 | 644 | 668 | 0 | 678 | 638 | 27,405 |
| January 21, 2026 | 627 | 629 | 0 | 631 | 616 | 11,084 |
| January 20, 2026 | 630 | 625 | 0 | 630.5 | 621.5 | 10,842 |
| January 19, 2026 | 650 | 633 | 0 | 651.5 | 633 | 12,004 |
| January 16, 2026 | 663 | 650 | 0 | 667.5 | 650 | 6,091 |
| January 15, 2026 | 658.5 | 657.5 | 0 | 666.5 | 656 | 9,908 |
| January 14, 2026 | 673 | 663 | 0 | 677 | 655.5 | 18,244 |
| January 13, 2026 | 686 | 681.5 | 0 | 686 | 668 | 9,637 |
| January 12, 2026 | 690 | 686.5 | 0 | 692 | 682 | 9,761 |
| January 09, 2026 | 685 | 688 | 0 | 690.5 | 681 | 8,877 |
| January 08, 2026 | 684 | 695.5 | 0 | 701 | 681 | 12,899 |
| January 07, 2026 | 666 | 668 | 0 | 669.5 | 654 | 13,807 |
| January 06, 2026 | 663.5 | 664.5 | 0 | 664.5 | 652 | 7,678 |
| January 05, 2026 | 659.5 | 663.5 | 0 | 665 | 654.5 | 6,789 |