RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 643.50
+3.00 (0.47%)
Dec 15, 2025, 5:29 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 641.50 | 645.00 | 636.50 | 645.00 | 645.00 | 0.70% | 8,918 |
| Dec 12, 2025 | 635.00 | 645.50 | 633.00 | 640.50 | 640.50 | 0.55% | 16,908 |
| Dec 11, 2025 | 626.00 | 639.00 | 621.50 | 637.00 | 637.00 | 2.08% | 12,333 |
| Dec 10, 2025 | 614.50 | 624.00 | 611.50 | 624.00 | 624.00 | 0.65% | 8,025 |
| Dec 9, 2025 | 616.50 | 620.50 | 610.50 | 620.00 | 620.00 | -0.16% | 36,320 |
| Dec 8, 2025 | 633.00 | 633.00 | 616.50 | 621.00 | 621.00 | -1.11% | 10,359 |
| Dec 5, 2025 | 627.00 | 632.50 | 622.00 | 628.00 | 628.00 | 0.08% | 8,421 |
| Dec 4, 2025 | 620.00 | 632.00 | 618.50 | 627.50 | 627.50 | 2.12% | 11,010 |
| Dec 3, 2025 | 624.00 | 624.00 | 611.50 | 614.50 | 614.50 | -1.05% | 9,777 |
| Dec 2, 2025 | 632.00 | 632.00 | 621.00 | 621.00 | 621.00 | -1.97% | 9,712 |
| Dec 1, 2025 | 639.50 | 639.50 | 627.00 | 633.50 | 633.50 | -1.63% | 8,831 |
| Nov 28, 2025 | 652.00 | 652.00 | 637.50 | 644.00 | 644.00 | 2.06% | 7,836 |
| Nov 27, 2025 | 632.00 | 632.00 | 626.50 | 631.00 | 631.00 | 0.72% | 5,706 |
| Nov 26, 2025 | 633.50 | 634.00 | 626.00 | 626.50 | 626.50 | -0.79% | 7,608 |
| Nov 25, 2025 | 625.00 | 631.50 | 616.00 | 631.50 | 631.50 | 1.12% | 9,486 |
| Nov 24, 2025 | 623.50 | 625.50 | 620.50 | 624.50 | 624.50 | 0.73% | 23,713 |
| Nov 21, 2025 | 614.00 | 620.50 | 614.00 | 620.00 | 620.00 | 0.32% | 9,717 |
| Nov 20, 2025 | 621.00 | 627.50 | 615.00 | 618.00 | 618.00 | 0.24% | 5,560 |
| Nov 19, 2025 | 610.00 | 626.00 | 610.00 | 616.50 | 616.50 | 1.48% | 14,011 |
| Nov 18, 2025 | 625.50 | 625.50 | 607.50 | 607.50 | 607.50 | -2.49% | 9,751 |
| Nov 17, 2025 | 634.50 | 634.50 | 621.00 | 623.00 | 623.00 | -1.19% | 9,854 |
| Nov 14, 2025 | 635.50 | 638.00 | 626.00 | 630.50 | 630.50 | -1.41% | 14,010 |
| Nov 13, 2025 | 659.00 | 663.00 | 639.50 | 639.50 | 639.50 | -3.11% | 9,061 |
| Nov 12, 2025 | 656.00 | 666.50 | 649.50 | 660.00 | 660.00 | 1.15% | 12,932 |
| Nov 11, 2025 | 638.50 | 652.50 | 636.50 | 652.50 | 652.50 | 2.19% | 8,644 |
| Nov 10, 2025 | 639.50 | 648.00 | 636.00 | 638.50 | 638.50 | - | 7,467 |
| 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 |