RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 682.00
-2.50 (-0.37%)
Oct 9, 2025, 5:35 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 646.50 | 651.50 | 635.00 | 637.00 | 637.00 | -1.32% | 8,587 |
| Aug 28, 2025 | 646.00 | 649.00 | 642.50 | 645.50 | 645.50 | 0.39% | 6,187 |
| Aug 27, 2025 | 644.00 | 652.50 | 642.00 | 643.00 | 643.00 | -0.85% | 6,664 |
| Aug 26, 2025 | 645.50 | 652.50 | 643.00 | 648.50 | 648.50 | 0.15% | 14,985 |
| Aug 25, 2025 | 651.50 | 652.00 | 645.50 | 647.50 | 647.50 | -0.46% | 4,774 |
| Aug 22, 2025 | 641.50 | 650.50 | 639.50 | 650.50 | 650.50 | 1.56% | 4,448 |
| Aug 21, 2025 | 647.50 | 647.50 | 637.50 | 640.50 | 640.50 | -0.54% | 7,707 |
| Aug 20, 2025 | 648.50 | 652.50 | 644.00 | 644.00 | 644.00 | -1.30% | 4,121 |
| Aug 19, 2025 | 645.50 | 656.50 | 645.00 | 652.50 | 652.50 | 1.32% | 7,098 |
| Aug 18, 2025 | 646.00 | 647.50 | 637.50 | 644.00 | 644.00 | -0.08% | 4,445 |
| Aug 15, 2025 | 658.00 | 658.00 | 644.50 | 644.50 | 644.50 | -0.85% | 11,451 |
| Aug 14, 2025 | 651.00 | 654.00 | 646.00 | 650.00 | 650.00 | - | 4,776 |
| Aug 13, 2025 | 647.00 | 650.00 | 643.00 | 650.00 | 650.00 | 0.39% | 7,024 |
| Aug 12, 2025 | 644.00 | 649.50 | 642.00 | 647.50 | 647.50 | 0.94% | 5,736 |
| Aug 11, 2025 | 655.50 | 656.00 | 641.50 | 641.50 | 641.50 | -1.91% | 4,847 |
| Aug 8, 2025 | 653.00 | 660.00 | 649.50 | 654.00 | 654.00 | 0.15% | 7,062 |
| Aug 7, 2025 | 641.50 | 665.00 | 641.50 | 653.00 | 653.00 | 2.75% | 10,865 |
| Aug 6, 2025 | 692.50 | 694.50 | 635.50 | 635.50 | 635.50 | -7.36% | 15,585 |
| Aug 5, 2025 | 678.50 | 703.00 | 669.00 | 686.00 | 686.00 | 1.86% | 13,726 |
| Aug 4, 2025 | 670.00 | 677.00 | 666.50 | 673.50 | 673.50 | 1.13% | 8,018 |
| Aug 1, 2025 | 675.00 | 676.00 | 664.50 | 666.00 | 666.00 | -1.99% | 7,151 |