RATIONAL Aktiengesellschaft (ETR:RAA)
Germany · Delayed Price · Currency is EUR 647.50
+7.00 (1.09%)
Jul 1, 2026, 5:35 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 645.00 | 649.50 | 638.50 | 640.50 | 640.50 | -0.31% | 15,433 |
| Jun 29, 2026 | 650.00 | 652.00 | 642.50 | 642.50 | 642.50 | -0.62% | 9,901 |
| Jun 26, 2026 | 665.50 | 667.50 | 643.50 | 646.50 | 646.50 | -3.51% | 9,438 |
| Jun 25, 2026 | 658.00 | 684.50 | 651.50 | 670.00 | 670.00 | 2.37% | 13,610 |
| Jun 24, 2026 | 643.00 | 658.00 | 641.00 | 654.50 | 654.50 | 0.77% | 11,818 |
| Jun 23, 2026 | 653.00 | 656.50 | 641.50 | 649.50 | 649.50 | -2.11% | 6,154 |
| Jun 22, 2026 | 663.50 | 668.50 | 657.00 | 663.50 | 663.50 | -0.08% | 8,216 |
| Jun 19, 2026 | 675.00 | 675.00 | 664.00 | 664.00 | 664.00 | -0.60% | 20,377 |
| Jun 18, 2026 | 670.00 | 671.50 | 661.00 | 668.00 | 668.00 | -0.45% | 14,724 |
| Jun 17, 2026 | 658.50 | 671.00 | 658.50 | 671.00 | 671.00 | 1.51% | 9,865 |
| Jun 16, 2026 | 656.00 | 668.00 | 656.00 | 661.00 | 661.00 | 0.53% | 9,509 |
| Jun 15, 2026 | 666.00 | 683.50 | 657.50 | 657.50 | 657.50 | 1.08% | 13,263 |
| Jun 12, 2026 | 641.00 | 667.50 | 641.00 | 650.50 | 650.50 | 1.56% | 8,174 |
| Jun 11, 2026 | 650.00 | 653.50 | 637.50 | 640.50 | 640.50 | -1.84% | 10,218 |
| Jun 10, 2026 | 652.50 | 660.00 | 645.00 | 652.50 | 652.50 | -0.31% | 6,597 |
| Jun 9, 2026 | 652.00 | 666.00 | 647.50 | 654.50 | 654.50 | -0.30% | 12,816 |
| Jun 8, 2026 | 645.50 | 661.50 | 644.00 | 656.50 | 656.50 | -0.23% | 7,824 |
| Jun 5, 2026 | 660.00 | 665.00 | 654.00 | 658.00 | 658.00 | 0.77% | 11,042 |
| Jun 4, 2026 | 657.50 | 662.00 | 653.00 | 653.00 | 653.00 | -0.23% | 5,141 |
| Jun 3, 2026 | 645.50 | 656.00 | 645.50 | 654.50 | 654.50 | 1.32% | 6,952 |
| Jun 2, 2026 | 651.50 | 659.00 | 645.00 | 646.00 | 646.00 | -0.54% | 6,707 |
| Jun 1, 2026 | 655.50 | 655.50 | 641.00 | 649.50 | 649.50 | -1.44% | 11,720 |
| May 29, 2026 | 664.00 | 672.00 | 653.50 | 659.00 | 659.00 | 1.23% | 33,940 |
| May 28, 2026 | 655.50 | 658.00 | 645.50 | 651.00 | 651.00 | -1.29% | 7,378 |
| May 27, 2026 | 657.50 | 670.50 | 657.50 | 659.50 | 659.50 | 0.38% | 8,908 |
| May 26, 2026 | 664.50 | 668.50 | 657.00 | 657.00 | 657.00 | -1.57% | 9,336 |
| May 25, 2026 | 657.00 | 667.50 | 652.00 | 667.50 | 667.50 | 2.38% | 3,816 |
| May 22, 2026 | 657.50 | 658.50 | 651.00 | 652.00 | 652.00 | 0.31% | 7,515 |
| May 21, 2026 | 665.50 | 665.50 | 645.00 | 650.00 | 650.00 | -1.22% | 10,184 |
| May 20, 2026 | 645.50 | 664.50 | 644.50 | 658.00 | 658.00 | 1.62% | 6,819 |
| May 19, 2026 | 649.50 | 660.50 | 646.50 | 647.50 | 647.50 | 0.23% | 9,973 |
| May 18, 2026 | 654.00 | 654.50 | 639.50 | 646.00 | 646.00 | -1.22% | 9,366 |
| May 15, 2026 | 644.00 | 657.00 | 640.50 | 654.00 | 654.00 | 0.46% | 12,775 |
| May 14, 2026 | 648.50 | 651.00 | 641.50 | 651.00 | 651.00 | 1.72% | 9,143 |
| May 13, 2026 | 649.50 | 649.50 | 636.00 | 640.00 | 640.00 | -0.54% | 12,345 |
| May 12, 2026 | 639.50 | 647.00 | 638.50 | 643.50 | 643.50 | -0.39% | 9,328 |
| May 11, 2026 | 660.00 | 660.00 | 640.00 | 646.00 | 646.00 | -2.12% | 11,011 |
| May 8, 2026 | 663.50 | 663.50 | 654.50 | 660.00 | 660.00 | -0.53% | 20,224 |
| May 7, 2026 | 675.50 | 680.50 | 657.50 | 663.50 | 663.50 | 0.99% | 16,871 |
| May 6, 2026 | 637.50 | 667.50 | 626.50 | 657.00 | 657.00 | 5.37% | 22,714 |
| May 5, 2026 | 617.00 | 625.00 | 614.00 | 623.50 | 623.50 | 1.14% | 15,731 |
| May 4, 2026 | 628.00 | 628.00 | 611.00 | 616.50 | 616.50 | -1.12% | 22,190 |
| Apr 30, 2026 | 619.00 | 626.00 | 608.00 | 623.50 | 623.50 | 0.61% | 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 |