RAA.DE - RATIONAL Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017559.15560.60553.30553.30553.307,257
Nov 16, 2017558.25561.40551.15555.25555.257,417
Nov 15, 2017554.35557.55550.70555.60555.607,479
Nov 14, 2017555.60562.80553.65556.75556.756,415
Nov 13, 2017561.90561.90550.55553.95553.957,995
Nov 10, 2017557.55561.50553.45556.55556.557,444
Nov 09, 2017570.00571.20556.60556.60556.6010,693
Nov 08, 2017579.00580.00569.10569.10569.1013,403
Nov 07, 2017582.00583.45576.90576.90576.907,267
Nov 06, 2017587.60587.60579.80581.95581.957,836
Nov 03, 2017569.90588.05569.90584.30584.3010,999
Nov 02, 2017565.05571.35563.75570.35570.357,431
Nov 01, 2017562.00569.80557.50564.00564.0010,548
Oct 31, 2017563.00563.00563.00563.00563.00-
Oct 30, 2017571.00571.00561.85563.00563.007,524
Oct 27, 2017571.00574.20567.15572.50572.506,928
Oct 26, 2017558.80570.60558.80569.60569.604,993
Oct 25, 2017556.90560.95554.20558.80558.805,558
Oct 24, 2017560.00560.00551.00556.15556.156,946
Oct 23, 2017564.00565.20560.20563.75563.752,757
Oct 20, 2017562.60568.30562.00562.00562.004,286
Oct 19, 2017571.65572.00560.55562.20562.205,961
Oct 18, 2017567.30575.35567.10571.05571.055,474
Oct 17, 2017566.65571.80565.45568.60568.604,612
Oct 16, 2017566.70568.60564.75567.55567.554,475
Oct 13, 2017565.00569.20563.10565.60565.608,229
Oct 12, 2017572.10574.10565.90568.90568.9010,027
Oct 11, 2017566.10571.95564.85571.80571.806,750
Oct 10, 2017567.50570.85562.65567.75567.7511,091
Oct 09, 2017576.60578.05564.75567.15567.1513,057
Oct 06, 2017584.00585.70575.25577.20577.2013,412
Oct 05, 2017580.00586.40575.10584.00584.0020,513
Oct 04, 2017593.10596.35586.80595.40595.4012,821
Oct 03, 2017589.50589.50589.50589.50589.50-
Oct 02, 2017587.75591.40585.35589.50589.509,416
Sep 29, 2017579.90585.00578.80582.20582.2010,253
Sep 28, 2017575.00579.75573.25579.70579.706,351
Sep 27, 2017574.90575.80571.25574.55574.556,842
Sep 26, 2017574.15575.55570.45573.60573.607,344
Sep 25, 2017568.40576.30566.35572.00572.0013,438
Sep 22, 2017574.80574.80568.55572.10572.108,072
Sep 21, 2017568.65571.25563.95571.05571.058,870
Sep 20, 2017568.90570.30564.60564.60564.608,775
Sep 19, 2017566.50575.15565.75568.55568.5513,208
Sep 18, 2017563.95567.05561.25563.45563.4510,443
Sep 15, 2017557.00562.30555.25560.35560.3558,674
Sep 14, 2017560.55560.55554.80557.00557.008,892
Sep 13, 2017558.10563.70553.30559.65559.6513,947
Sep 12, 2017547.95557.00547.95551.70551.7014,193
Sep 11, 2017544.70550.10544.70546.60546.607,192
Sep 08, 2017548.25548.25540.50544.70544.705,422
Sep 07, 2017545.00547.60541.55544.35544.356,062
Sep 06, 2017542.90545.75539.15542.65542.656,441
Sep 05, 2017547.80549.65543.10543.10543.108,004
Sep 04, 2017549.00549.70542.25544.95544.955,441
Sep 01, 2017546.45547.00544.25544.25544.254,944
Aug 31, 2017546.95549.95544.95545.50545.509,249
Aug 30, 2017550.85552.15544.85547.00547.0011,635
Aug 29, 2017538.50552.75533.65547.65547.6517,902
Aug 28, 2017527.00529.45525.50527.95527.956,231
Aug 25, 2017525.05529.10524.70526.00526.004,303
Aug 24, 2017527.80528.50525.05525.20525.204,539
Aug 23, 2017522.40527.55522.25527.10527.107,839
Aug 22, 2017518.80525.25517.65523.45523.454,232
Aug 21, 2017518.05519.00513.50518.05518.056,793
Aug 18, 2017515.55521.05513.70520.65520.658,354
Aug 17, 2017516.80523.40515.10518.90518.905,585
Aug 16, 2017518.40522.85516.50518.25518.253,510
Aug 15, 2017520.05520.05514.15516.50516.505,043
Aug 14, 2017514.60525.05511.90518.95518.956,442
Aug 11, 2017516.55516.55505.40512.45512.456,773
Aug 10, 2017518.35520.45512.15517.65517.656,786
Aug 09, 2017529.90532.75513.70519.05519.0511,665
Aug 08, 2017529.00539.00516.85533.30533.3015,204
Aug 07, 2017533.00536.35532.05535.95535.955,749
Aug 04, 2017528.95534.00526.25532.90532.905,390
Aug 03, 2017530.10530.65524.50528.15528.154,637
Aug 02, 2017531.25533.50528.70531.00531.004,543
Aug 01, 2017532.70535.65529.15531.50531.506,295
Jul 31, 2017527.60531.60526.70531.05531.056,868
Jul 28, 2017529.60531.50520.45527.00527.0011,868
Jul 27, 2017525.05530.90525.05529.60529.608,188
Jul 26, 2017516.65529.90516.40525.05525.056,174
Jul 25, 2017514.50519.55514.15515.20515.202,700
Jul 24, 2017515.00521.95513.30513.30513.305,314
Jul 21, 2017521.50524.80517.55519.40519.406,567
Jul 20, 2017525.00528.25521.15521.35521.355,926
Jul 19, 2017518.15525.90505.70523.00523.0011,882
Jul 18, 2017526.35532.15522.50530.10530.1010,949
Jul 17, 2017516.45528.10515.55525.00525.007,927
Jul 14, 2017508.10517.40504.45517.40517.409,775
Jul 13, 2017503.85509.05500.60507.10507.106,807
Jul 12, 2017488.85505.15488.85504.20504.2011,318
Jul 11, 2017484.50495.35473.90488.65488.6511,345
Jul 10, 2017469.00470.40466.70467.60467.602,884
Jul 07, 2017467.60468.40461.30466.20466.202,999
Jul 06, 2017473.95474.20464.05466.50466.503,764
Jul 05, 2017468.10472.30465.65470.50470.502,833
Jul 04, 2017467.10470.65466.10468.10468.105,023
Jul 03, 2017470.00472.00465.40465.60465.604,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...