RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 566.50
+4.50 (0.80%)
Sep 21, 2026, 5:35 PM CET
ETR:RAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 567.00 | 573.00 | 563.00 | 566.50 | 566.50 | 0.80% | 10,962 |
| Sep 18, 2026 | 572.00 | 574.50 | 562.00 | 562.00 | 562.00 | -1.92% | 28,951 |
| Sep 17, 2026 | 581.00 | 583.50 | 573.00 | 573.00 | 573.00 | -1.38% | 10,942 |
| Sep 16, 2026 | 577.00 | 583.00 | 573.50 | 581.00 | 581.00 | 1.04% | 13,597 |
| Sep 15, 2026 | 584.00 | 584.00 | 571.00 | 575.00 | 575.00 | -0.78% | 16,628 |
| Sep 14, 2026 | 579.50 | 586.00 | 577.00 | 579.50 | 579.50 | -0.86% | 10,524 |
| Sep 11, 2026 | 585.00 | 592.00 | 583.00 | 584.50 | 584.50 | 0.52% | 12,282 |
| Sep 10, 2026 | 588.50 | 592.50 | 576.50 | 581.50 | 581.50 | -1.27% | 13,313 |
| Sep 9, 2026 | 604.50 | 609.50 | 588.00 | 589.00 | 589.00 | -3.20% | 13,490 |
| Sep 8, 2026 | 620.00 | 620.00 | 608.50 | 608.50 | 608.50 | -1.22% | 6,039 |
| Sep 7, 2026 | 612.00 | 616.00 | 609.50 | 616.00 | 616.00 | 0.65% | 8,502 |
| Sep 4, 2026 | 617.50 | 617.50 | 610.00 | 612.00 | 612.00 | -0.08% | 11,175 |
| Sep 3, 2026 | 618.00 | 620.50 | 611.00 | 612.50 | 612.50 | -0.81% | 11,962 |
| Sep 2, 2026 | 617.00 | 622.00 | 616.00 | 617.50 | 617.50 | -0.80% | 11,467 |
| Sep 1, 2026 | 630.00 | 630.50 | 617.00 | 622.50 | 622.50 | -1.27% | 13,134 |
| Aug 31, 2026 | 631.50 | 639.00 | 630.00 | 630.50 | 630.50 | -0.24% | 23,793 |
| Aug 28, 2026 | 636.00 | 638.50 | 632.00 | 632.00 | 632.00 | -0.08% | 12,697 |
| Aug 27, 2026 | 640.00 | 640.50 | 628.50 | 632.50 | 632.50 | -0.78% | 9,235 |
| Aug 26, 2026 | 639.00 | 644.00 | 633.50 | 637.50 | 637.50 | 0.95% | 7,168 |
| Aug 25, 2026 | 630.00 | 637.00 | 627.50 | 631.50 | 631.50 | 0.80% | 6,667 |
| Aug 24, 2026 | 627.00 | 631.00 | 626.50 | 626.50 | 626.50 | -0.08% | 11,551 |
| Aug 21, 2026 | 620.00 | 630.00 | 618.00 | 627.00 | 627.00 | 0.88% | 6,513 |
| Aug 20, 2026 | 624.50 | 624.50 | 617.00 | 621.50 | 621.50 | 0.24% | 8,770 |
| Aug 19, 2026 | 617.50 | 620.00 | 613.00 | 620.00 | 620.00 | 0.98% | 13,211 |
| Aug 18, 2026 | 622.00 | 622.00 | 613.50 | 614.00 | 614.00 | -1.21% | 6,658 |
| Aug 17, 2026 | 630.50 | 630.50 | 618.50 | 621.50 | 621.50 | -0.56% | 7,628 |
| Aug 14, 2026 | 635.00 | 636.00 | 624.00 | 625.00 | 625.00 | -0.48% | 20,381 |
| Aug 13, 2026 | 628.00 | 638.00 | 628.00 | 628.00 | 628.00 | -0.16% | 9,140 |
| Aug 12, 2026 | 643.50 | 646.50 | 627.00 | 629.00 | 629.00 | -2.63% | 22,947 |
| Aug 11, 2026 | 655.50 | 659.50 | 646.00 | 646.00 | 646.00 | -1.90% | 10,267 |
| Aug 10, 2026 | 660.50 | 666.00 | 654.50 | 658.50 | 658.50 | -1.20% | 12,191 |
| Aug 7, 2026 | 668.00 | 672.00 | 662.00 | 666.50 | 666.50 | 0.08% | 9,543 |
| Aug 6, 2026 | 683.00 | 693.50 | 660.00 | 666.00 | 666.00 | -2.49% | 13,506 |
| Aug 5, 2026 | 675.50 | 688.00 | 675.50 | 683.00 | 683.00 | 0.44% | 12,694 |
| Aug 4, 2026 | 680.00 | 681.50 | 673.00 | 680.00 | 680.00 | 0.82% | 10,390 |
| Aug 3, 2026 | 678.00 | 688.50 | 674.50 | 674.50 | 674.50 | 0.07% | 6,052 |
| Jul 31, 2026 | 683.50 | 685.50 | 674.00 | 674.00 | 674.00 | -0.37% | 9,841 |
| Jul 30, 2026 | 677.50 | 683.00 | 674.50 | 676.50 | 676.50 | 0.30% | 5,508 |
| Jul 29, 2026 | 677.00 | 684.00 | 671.50 | 674.50 | 674.50 | - | 9,396 |
| Jul 28, 2026 | 657.50 | 677.00 | 657.50 | 674.50 | 674.50 | 2.90% | 8,358 |
| Jul 27, 2026 | 658.00 | 664.50 | 653.50 | 655.50 | 655.50 | 0.92% | 8,562 |
| Jul 24, 2026 | 640.00 | 649.50 | 637.00 | 649.50 | 649.50 | 2.12% | 8,483 |
| Jul 23, 2026 | 637.00 | 641.50 | 631.50 | 636.00 | 636.00 | -0.24% | 9,489 |
| Jul 22, 2026 | 628.00 | 638.50 | 622.50 | 637.50 | 637.50 | 1.51% | 8,141 |
| Jul 21, 2026 | 628.50 | 630.00 | 621.00 | 628.00 | 628.00 | -0.48% | 8,201 |
| Jul 20, 2026 | 640.00 | 640.00 | 627.00 | 631.00 | 631.00 | -1.25% | 8,815 |
| Jul 17, 2026 | 642.00 | 647.00 | 639.00 | 639.00 | 639.00 | -1.01% | 9,250 |
| Jul 16, 2026 | 635.00 | 645.50 | 633.50 | 645.50 | 645.50 | 1.33% | 8,076 |
| Jul 15, 2026 | 633.50 | 637.00 | 625.00 | 637.00 | 637.00 | 0.31% | 8,212 |
| Jul 14, 2026 | 628.00 | 635.00 | 620.50 | 635.00 | 635.00 | 0.24% | 8,501 |