RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 638.50
+4.00 (0.63%)
Nov 7, 2025, 5:35 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 636.50 | 645.00 | 632.50 | 638.50 | 638.50 | 0.63% | 7,769 |
| Nov 6, 2025 | 640.00 | 668.50 | 634.50 | 634.50 | 634.50 | 2.67% | 18,265 |
| Nov 5, 2025 | 623.50 | 628.00 | 617.50 | 618.00 | 618.00 | -0.80% | 13,076 |
| Nov 4, 2025 | 635.00 | 641.00 | 623.00 | 623.00 | 623.00 | -2.66% | 15,000 |
| Nov 3, 2025 | 636.50 | 644.00 | 633.50 | 640.00 | 640.00 | 0.71% | 16,637 |
| Oct 31, 2025 | 631.50 | 636.50 | 626.50 | 635.50 | 635.50 | 1.11% | 15,576 |
| Oct 30, 2025 | 636.00 | 637.00 | 628.50 | 628.50 | 628.50 | -1.10% | 9,576 |
| Oct 29, 2025 | 645.00 | 648.00 | 633.50 | 635.50 | 635.50 | -2.00% | 6,862 |
| Oct 28, 2025 | 655.00 | 660.00 | 648.50 | 648.50 | 648.50 | -0.92% | 13,947 |
| Oct 27, 2025 | 666.50 | 669.00 | 653.00 | 654.50 | 654.50 | -1.58% | 12,758 |
| Oct 24, 2025 | 660.50 | 668.00 | 657.50 | 665.00 | 665.00 | 0.61% | 7,161 |
| Oct 23, 2025 | 667.00 | 669.50 | 653.00 | 661.00 | 661.00 | -1.34% | 17,347 |
| Oct 22, 2025 | 662.50 | 672.50 | 660.00 | 670.00 | 670.00 | 0.37% | 10,405 |
| Oct 21, 2025 | 656.50 | 667.50 | 656.50 | 667.50 | 667.50 | 1.60% | 11,128 |
| Oct 20, 2025 | 657.00 | 657.50 | 648.50 | 657.00 | 657.00 | 0.38% | 6,368 |
| Oct 17, 2025 | 652.00 | 658.50 | 647.00 | 654.50 | 654.50 | -1.06% | 10,100 |
| Oct 16, 2025 | 656.50 | 662.00 | 652.00 | 661.50 | 661.50 | 0.76% | 9,727 |
| Oct 15, 2025 | 665.50 | 665.50 | 653.50 | 656.50 | 656.50 | -0.45% | 13,476 |
| Oct 14, 2025 | 665.00 | 665.00 | 652.50 | 659.50 | 659.50 | -1.35% | 9,505 |
| Oct 13, 2025 | 664.50 | 671.50 | 660.00 | 668.50 | 668.50 | 0.75% | 5,433 |
| Oct 10, 2025 | 687.00 | 687.00 | 661.50 | 663.50 | 663.50 | -2.71% | 9,018 |
| Oct 9, 2025 | 686.00 | 686.50 | 670.50 | 682.00 | 682.00 | -0.37% | 8,422 |
| Oct 8, 2025 | 707.00 | 707.00 | 684.50 | 684.50 | 684.50 | -3.46% | 12,544 |
| Oct 7, 2025 | 708.00 | 711.00 | 704.00 | 709.00 | 709.00 | -0.42% | 7,085 |
| Oct 6, 2025 | 702.50 | 715.00 | 702.50 | 712.00 | 712.00 | 1.21% | 8,710 |
| Oct 3, 2025 | 698.50 | 710.00 | 696.50 | 703.50 | 703.50 | 0.72% | 12,837 |
| Oct 2, 2025 | 688.00 | 715.50 | 687.50 | 698.50 | 698.50 | 5.43% | 18,869 |
| Oct 1, 2025 | 650.00 | 662.50 | 644.50 | 662.50 | 662.50 | 2.08% | 8,876 |
| Sep 30, 2025 | 649.50 | 657.00 | 645.50 | 649.00 | 649.00 | -0.15% | 7,680 |
| Sep 29, 2025 | 652.50 | 657.00 | 646.00 | 650.00 | 650.00 | - | 5,110 |
| Sep 26, 2025 | 660.00 | 664.00 | 645.00 | 650.00 | 650.00 | -1.59% | 12,036 |
| Sep 25, 2025 | 673.00 | 686.50 | 659.50 | 660.50 | 660.50 | 2.40% | 15,349 |
| Sep 24, 2025 | 656.00 | 658.50 | 645.00 | 645.00 | 645.00 | -1.75% | 12,203 |
| Sep 23, 2025 | 653.50 | 662.00 | 651.50 | 656.50 | 656.50 | 0.46% | 9,737 |
| Sep 22, 2025 | 653.50 | 659.00 | 651.00 | 653.50 | 653.50 | -0.68% | 7,683 |
| Sep 19, 2025 | 658.00 | 658.00 | 647.50 | 658.00 | 658.00 | 0.69% | 28,386 |
| Sep 18, 2025 | 651.50 | 658.00 | 650.50 | 653.50 | 653.50 | 0.54% | 12,232 |
| Sep 17, 2025 | 655.00 | 658.50 | 645.00 | 650.00 | 650.00 | -1.07% | 13,644 |
| Sep 16, 2025 | 666.00 | 668.50 | 656.00 | 657.00 | 657.00 | -0.61% | 12,680 |
| Sep 15, 2025 | 659.00 | 673.00 | 655.00 | 661.00 | 661.00 | 0.69% | 9,434 |
| Sep 12, 2025 | 662.50 | 663.50 | 654.00 | 656.50 | 656.50 | -0.30% | 10,809 |
| Sep 11, 2025 | 657.00 | 661.50 | 654.00 | 658.50 | 658.50 | 0.69% | 8,316 |
| Sep 10, 2025 | 663.00 | 666.50 | 652.00 | 654.00 | 654.00 | -1.36% | 11,117 |
| Sep 9, 2025 | 659.50 | 663.50 | 657.00 | 663.00 | 663.00 | 0.45% | 16,018 |
| Sep 8, 2025 | 642.00 | 660.00 | 641.00 | 660.00 | 660.00 | 2.80% | 11,945 |
| Sep 5, 2025 | 628.00 | 642.00 | 626.00 | 642.00 | 642.00 | 2.88% | 9,083 |
| Sep 4, 2025 | 631.00 | 635.50 | 623.50 | 624.00 | 624.00 | -0.87% | 8,777 |
| Sep 3, 2025 | 624.00 | 629.50 | 621.00 | 629.50 | 629.50 | 2.19% | 10,767 |
| Sep 2, 2025 | 632.50 | 632.50 | 615.50 | 616.00 | 616.00 | -2.92% | 12,451 |
| Sep 1, 2025 | 638.00 | 641.50 | 633.50 | 634.50 | 634.50 | -0.39% | 5,154 |