RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 623.50
-16.00 (-2.50%)
Apr 30, 2026, 5:35 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 619.00 | 626.00 | 608.00 | 623.50 | 623.50 | -2.50% | 18,416 |
| Apr 29, 2026 | 642.50 | 647.00 | 635.00 | 639.50 | 619.72 | -0.54% | 13,911 |
| Apr 28, 2026 | 656.50 | 656.50 | 639.00 | 643.00 | 623.11 | -2.06% | 15,255 |
| Apr 27, 2026 | 664.50 | 665.50 | 656.00 | 656.50 | 636.19 | -0.23% | 7,988 |
| Apr 24, 2026 | 661.50 | 662.00 | 648.50 | 658.00 | 637.64 | -0.53% | 11,298 |
| Apr 23, 2026 | 658.50 | 665.00 | 656.50 | 661.50 | 641.04 | -0.30% | 12,214 |
| Apr 22, 2026 | 680.50 | 680.50 | 663.50 | 663.50 | 642.97 | -2.43% | 11,710 |
| Apr 21, 2026 | 684.50 | 689.00 | 679.00 | 680.00 | 658.96 | -0.51% | 9,302 |
| Apr 20, 2026 | 690.50 | 695.00 | 682.50 | 683.50 | 662.36 | -2.77% | 10,348 |
| Apr 17, 2026 | 679.50 | 705.00 | 679.50 | 703.00 | 681.25 | 2.70% | 15,112 |
| Apr 16, 2026 | 681.50 | 686.00 | 678.50 | 684.50 | 663.32 | 0.51% | 7,879 |
| Apr 15, 2026 | 684.00 | 685.50 | 675.50 | 681.00 | 659.93 | -0.22% | 11,277 |
| Apr 14, 2026 | 684.00 | 691.00 | 682.50 | 682.50 | 661.39 | 0.81% | 9,975 |
| Apr 13, 2026 | 679.50 | 683.00 | 674.50 | 677.00 | 656.06 | -1.60% | 7,452 |
| Apr 10, 2026 | 682.50 | 696.50 | 679.00 | 688.00 | 666.72 | 1.33% | 9,249 |
| Apr 9, 2026 | 680.00 | 683.00 | 674.50 | 679.00 | 657.99 | -0.51% | 13,020 |
| Apr 8, 2026 | 668.00 | 684.00 | 653.00 | 682.50 | 661.39 | 7.40% | 17,822 |
| Apr 7, 2026 | 640.00 | 646.00 | 631.00 | 635.50 | 615.84 | -0.08% | 11,990 |
| Apr 2, 2026 | 631.00 | 638.00 | 623.00 | 636.00 | 616.32 | -1.40% | 13,622 |
| Apr 1, 2026 | 634.50 | 646.50 | 630.00 | 645.00 | 625.05 | 3.70% | 16,672 |
| Mar 31, 2026 | 620.00 | 627.00 | 619.00 | 622.00 | 602.76 | 0.40% | 13,330 |
| Mar 30, 2026 | 611.00 | 619.50 | 608.00 | 619.50 | 600.34 | 0.98% | 10,207 |
| Mar 27, 2026 | 628.00 | 628.50 | 611.00 | 613.50 | 594.52 | -1.60% | 12,160 |
| Mar 26, 2026 | 620.50 | 632.50 | 618.50 | 623.50 | 604.21 | -0.40% | 10,168 |
| Mar 25, 2026 | 625.50 | 630.50 | 606.50 | 626.00 | 606.63 | 1.21% | 28,245 |
| Mar 24, 2026 | 638.50 | 639.00 | 616.50 | 618.50 | 599.37 | -2.29% | 12,773 |
| Mar 23, 2026 | 608.00 | 644.50 | 604.00 | 633.00 | 613.42 | 2.10% | 36,013 |
| Mar 20, 2026 | 670.00 | 670.00 | 620.00 | 620.00 | 600.82 | -5.49% | 45,597 |
| Mar 19, 2026 | 661.50 | 680.50 | 651.00 | 656.00 | 635.71 | -1.72% | 19,565 |
| Mar 18, 2026 | 672.50 | 687.00 | 667.50 | 667.50 | 646.85 | -1.04% | 12,319 |
| Mar 17, 2026 | 672.00 | 677.50 | 660.50 | 674.50 | 653.63 | 0.75% | 18,878 |
| Mar 16, 2026 | 665.00 | 669.50 | 653.50 | 669.50 | 648.79 | 0.98% | 16,521 |
| Mar 13, 2026 | 672.00 | 677.50 | 663.00 | 663.00 | 642.49 | -2.21% | 12,625 |
| Mar 12, 2026 | 675.00 | 682.50 | 672.00 | 678.00 | 657.03 | - | 15,792 |
| Mar 11, 2026 | 684.00 | 684.00 | 673.50 | 678.00 | 657.03 | -1.38% | 11,762 |
| Mar 10, 2026 | 667.50 | 687.50 | 664.00 | 687.50 | 666.23 | 3.70% | 20,492 |
| Mar 9, 2026 | 658.50 | 669.00 | 651.00 | 663.00 | 642.49 | -2.43% | 16,994 |
| Mar 6, 2026 | 701.50 | 703.00 | 678.00 | 679.50 | 658.48 | -1.95% | 18,566 |
| Mar 5, 2026 | 720.00 | 720.00 | 693.00 | 693.00 | 671.56 | -4.22% | 24,420 |
| Mar 4, 2026 | 722.50 | 729.50 | 719.00 | 723.50 | 701.12 | 1.19% | 21,770 |
| Mar 3, 2026 | 723.50 | 726.50 | 707.50 | 715.00 | 692.88 | -2.26% | 24,877 |
| Mar 2, 2026 | 730.00 | 738.00 | 722.50 | 731.50 | 708.87 | -0.95% | 14,616 |
| Feb 27, 2026 | 736.00 | 744.00 | 735.50 | 738.50 | 715.65 | 0.34% | 19,861 |
| Feb 26, 2026 | 732.50 | 741.00 | 730.00 | 736.00 | 713.23 | 0.75% | 9,518 |
| Feb 25, 2026 | 730.00 | 737.00 | 725.50 | 730.50 | 707.90 | -0.27% | 18,518 |
| Feb 24, 2026 | 730.00 | 739.00 | 726.00 | 732.50 | 709.84 | 0.34% | 17,714 |
| Feb 23, 2026 | 737.00 | 738.50 | 729.00 | 730.00 | 707.42 | -1.48% | 10,122 |
| Feb 20, 2026 | 735.00 | 751.00 | 731.50 | 741.00 | 718.08 | 0.88% | 13,313 |
| Feb 19, 2026 | 745.00 | 745.00 | 734.00 | 734.50 | 711.78 | -0.54% | 8,766 |
| Feb 18, 2026 | 735.50 | 745.00 | 728.50 | 738.50 | 715.65 | 0.20% | 8,126 |