Rational Aktiengesellschaft RAA
XETR · Germany · Producer Manufacturing
€570.50+1.50 (+0.26%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €570.50 | +0.26% | €564.00 | €571.50 | €560.50 | 2.43K |
| 2026-09-30 | €569.00 | -0.44% | €575.50 | €576.50 | €569.00 | 9.39K |
| 2026-09-29 | €571.50 | -0.35% | €573.00 | €574.50 | €569.00 | 4.83K |
| 2026-09-28 | €573.50 | +0.09% | €575.50 | €579.50 | €573.00 | 9.09K |
| 2026-09-25 | €573.00 | +0.53% | €570.00 | €577.50 | €568.00 | 10.22K |
| 2026-09-24 | €570.00 | -0.09% | €568.50 | €570.00 | €562.00 | 18.74K |
| 2026-09-23 | €570.50 | -1.04% | €578.50 | €579.50 | €570.50 | 11.52K |
| 2026-09-22 | €576.50 | +1.77% | €568.00 | €582.00 | €567.50 | 10.35K |
| 2026-09-21 | €566.50 | +0.80% | €567.00 | €573.00 | €563.00 | 10.97K |
| 2026-09-18 | €562.00 | -1.92% | €572.00 | €574.50 | €562.00 | 28.95K |
| 2026-09-17 | €573.00 | -1.38% | €581.00 | €583.50 | €573.00 | 10.94K |
| 2026-09-16 | €581.00 | +1.04% | €577.00 | €583.00 | €573.50 | 13.60K |
| 2026-09-15 | €575.00 | -0.78% | €584.00 | €584.00 | €571.00 | 16.64K |
| 2026-09-14 | €579.50 | -0.86% | €579.50 | €586.00 | €577.00 | 10.52K |
| 2026-09-11 | €584.50 | +0.52% | €585.00 | €592.00 | €583.00 | 12.28K |
| 2026-09-10 | €581.50 | -1.27% | €588.50 | €592.50 | €576.50 | 13.31K |
| 2026-09-09 | €589.00 | -3.20% | €604.50 | €609.50 | €588.00 | 13.50K |
| 2026-09-08 | €608.50 | -1.22% | €620.00 | €620.00 | €608.50 | 6.06K |
| 2026-09-07 | €616.00 | +0.65% | €612.00 | €616.00 | €609.50 | 8.51K |
| 2026-09-04 | €612.00 | -0.08% | €617.50 | €617.50 | €610.00 | 11.18K |
| 2026-09-03 | €612.50 | -0.81% | €618.00 | €620.50 | €611.00 | 11.97K |
| 2026-09-02 | €617.50 | -0.80% | €617.00 | €622.00 | €616.00 | 11.47K |
| 2026-09-01 | €622.50 | -1.27% | €630.00 | €630.50 | €617.00 | 13.13K |
| 2026-08-31 | €630.50 | -0.24% | €631.50 | €639.00 | €630.00 | 23.79K |
| 2026-08-28 | €632.00 | -0.08% | €636.00 | €638.50 | €632.00 | 12.70K |
| 2026-08-27 | €632.50 | -0.78% | €640.00 | €640.50 | €628.50 | 9.24K |
| 2026-08-26 | €637.50 | +0.95% | €639.00 | €644.00 | €633.50 | 7.17K |
| 2026-08-25 | €631.50 | +0.80% | €630.00 | €637.00 | €627.50 | 6.67K |
| 2026-08-24 | €626.50 | -0.08% | €627.00 | €631.00 | €626.50 | 11.55K |
| 2026-08-21 | €627.00 | +0.88% | €620.00 | €630.00 | €618.00 | 6.51K |
| 2026-08-20 | €621.50 | +0.24% | €624.50 | €624.50 | €617.00 | 8.77K |
| 2026-08-19 | €620.00 | +0.98% | €617.50 | €620.00 | €613.00 | 13.21K |
| 2026-08-18 | €614.00 | -1.21% | €622.00 | €622.00 | €613.50 | 6.66K |
| 2026-08-17 | €621.50 | -0.56% | €630.50 | €630.50 | €618.50 | 7.66K |
| 2026-08-14 | €625.00 | -0.48% | €635.00 | €636.00 | €624.00 | 20.39K |
| 2026-08-13 | €628.00 | -0.16% | €628.00 | €638.00 | €628.00 | 9.14K |
| 2026-08-12 | €629.00 | -2.63% | €643.50 | €646.50 | €627.00 | 22.95K |
| 2026-08-11 | €646.00 | -1.90% | €655.50 | €659.50 | €646.00 | 10.27K |
| 2026-08-10 | €658.50 | -1.20% | €660.50 | €666.00 | €654.50 | 12.19K |
| 2026-08-07 | €666.50 | +0.08% | €668.00 | €672.00 | €662.00 | 9.54K |
| 2026-08-06 | €666.00 | -2.49% | €683.00 | €693.50 | €660.00 | 13.51K |
| 2026-08-05 | €683.00 | +0.44% | €675.50 | €688.00 | €675.50 | 12.69K |
| 2026-08-04 | €680.00 | +0.82% | €680.00 | €681.50 | €673.00 | 10.39K |
| 2026-08-03 | €674.50 | +0.07% | €678.00 | €688.50 | €674.50 | 6.05K |
| 2026-07-31 | €674.00 | -0.37% | €683.50 | €685.50 | €674.00 | 9.84K |
| 2026-07-30 | €676.50 | +0.30% | €677.50 | €683.00 | €674.50 | 5.51K |
| 2026-07-29 | €674.50 | 0.00% | €677.00 | €684.00 | €671.50 | 9.40K |
| 2026-07-28 | €674.50 | +2.90% | €657.50 | €677.00 | €657.50 | 8.36K |
| 2026-07-27 | €655.50 | +0.92% | €658.00 | €664.50 | €653.50 | 8.56K |
| 2026-07-24 | €649.50 | +2.12% | €640.00 | €649.50 | €637.00 | 8.50K |
| 2026-07-23 | €636.00 | -0.24% | €637.00 | €641.50 | €631.50 | 9.50K |
| 2026-07-22 | €637.50 | +1.51% | €628.00 | €638.50 | €622.50 | 8.14K |
| 2026-07-21 | €628.00 | -0.48% | €628.50 | €630.00 | €621.00 | 8.20K |
| 2026-07-20 | €631.00 | -1.25% | €640.00 | €640.00 | €627.00 | 8.82K |
| 2026-07-17 | €639.00 | -1.01% | €642.00 | €647.00 | €639.00 | 9.25K |
| 2026-07-16 | €645.50 | +1.33% | €635.00 | €645.50 | €633.50 | 8.08K |
| 2026-07-15 | €637.00 | +0.31% | €633.50 | €637.00 | €625.00 | 8.21K |
| 2026-07-14 | €635.00 | +0.24% | €628.00 | €635.00 | €620.50 | 8.50K |
| 2026-07-13 | €633.50 | -0.47% | €630.50 | €634.00 | €628.00 | 5.72K |
| 2026-07-10 | €636.50 | -0.16% | €633.00 | €641.00 | €633.00 | 7.66K |
| 2026-07-09 | €637.50 | +1.35% | €635.50 | €643.00 | €628.50 | 7.07K |
| 2026-07-08 | €629.00 | -4.70% | €655.00 | €655.50 | €629.00 | 16.72K |
| 2026-07-07 | €660.00 | -1.79% | €672.00 | €680.50 | €658.00 | 10.69K |
| 2026-07-06 | €672.00 | +0.98% | €665.50 | €681.00 | €665.50 | 11.28K |
| 2026-07-03 | €665.50 | +1.60% | €659.00 | €665.50 | €657.00 | 5.78K |
| 2026-07-02 | €655.00 | +1.16% | €653.50 | €656.00 | €636.50 | 15.25K |
| 2026-07-01 | €647.50 | +1.09% | €642.00 | €647.50 | €638.50 | 8.85K |
| 2026-06-30 | €640.50 | -0.31% | €645.00 | €649.50 | €638.50 | 15.43K |
| 2026-06-29 | €642.50 | -0.62% | €650.00 | €652.00 | €642.50 | 9.90K |
| 2026-06-26 | €646.50 | -3.51% | €665.50 | €667.50 | €643.50 | 9.45K |
| 2026-06-25 | €670.00 | +2.37% | €658.00 | €684.50 | €651.50 | 13.61K |
| 2026-06-24 | €654.50 | +0.77% | €643.00 | €658.00 | €641.00 | 11.82K |
| 2026-06-23 | €649.50 | -2.11% | €653.00 | €656.50 | €641.50 | 6.15K |
| 2026-06-22 | €663.50 | -0.08% | €663.50 | €668.50 | €657.00 | 8.22K |
| 2026-06-19 | €664.00 | -0.60% | €675.00 | €675.00 | €664.00 | 20.38K |
| 2026-06-18 | €668.00 | -0.45% | €670.00 | €671.50 | €661.00 | 14.72K |
| 2026-06-17 | €671.00 | +1.51% | €658.50 | €671.00 | €658.50 | 9.87K |
| 2026-06-16 | €661.00 | +0.53% | €656.00 | €668.00 | €656.00 | 9.51K |
| 2026-06-15 | €657.50 | +1.08% | €666.00 | €683.50 | €657.50 | 13.27K |
| 2026-06-12 | €650.50 | +1.56% | €641.00 | €667.50 | €641.00 | 8.17K |
| 2026-06-11 | €640.50 | -1.84% | €650.00 | €653.50 | €637.50 | 10.30K |
| 2026-06-10 | €652.50 | -0.31% | €652.50 | €660.00 | €645.00 | 6.60K |
| 2026-06-09 | €654.50 | -0.30% | €652.00 | €666.00 | €647.50 | 12.82K |
| 2026-06-08 | €656.50 | -0.23% | €645.50 | €661.50 | €644.00 | 7.82K |
| 2026-06-05 | €658.00 | +0.77% | €660.00 | €665.00 | €654.00 | 11.07K |
| 2026-06-04 | €653.00 | -0.23% | €657.50 | €662.00 | €653.00 | 5.14K |
| 2026-06-03 | €654.50 | +1.32% | €645.50 | €656.00 | €645.50 | 6.95K |
| 2026-06-02 | €646.00 | -0.54% | €651.50 | €659.00 | €645.00 | 6.71K |
| 2026-06-01 | €649.50 | -1.44% | €655.50 | €655.50 | €641.00 | 11.72K |
| 2026-05-29 | €659.00 | +1.23% | €664.00 | €672.00 | €653.50 | 33.94K |