RAA.DE - RATIONAL Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018584.50585.50579.50581.00581.004,507
Jul 17, 2018576.00582.50569.00579.50579.505,960
Jul 16, 2018582.00584.00574.50577.00577.002,521
Jul 13, 2018581.00590.50575.50577.00577.004,707
Jul 12, 2018569.50581.50566.50578.00578.0014,820
Jul 11, 2018566.00568.50557.50564.50564.503,781
Jul 10, 2018561.50567.00558.50563.50563.503,457
Jul 09, 2018546.00562.50546.00561.50561.504,330
Jul 06, 2018544.50548.00542.00546.00546.002,818
Jul 05, 2018542.50547.00539.50542.00542.002,543
Jul 04, 2018545.50552.50537.50539.50539.502,532
Jul 03, 2018551.00558.00545.50556.50556.503,252
Jul 02, 2018553.00554.00543.00546.50546.503,205
Jun 29, 2018555.50561.00551.00559.00559.004,949
Jun 28, 2018556.50556.50543.50548.00548.005,274
Jun 27, 2018551.00560.50544.50557.00557.004,910
Jun 26, 2018540.00551.50538.00551.50551.504,732
Jun 25, 2018551.00551.00539.00540.50540.503,219
Jun 22, 2018545.50549.00543.00549.00549.003,232
Jun 21, 2018551.00551.50540.50546.00546.003,187
Jun 20, 2018557.50557.50547.00550.50550.502,449
Jun 19, 2018554.00556.50547.50554.00554.004,234
Jun 18, 2018563.50563.50552.00559.00559.002,747
Jun 15, 2018568.00569.00562.00563.00563.005,134
Jun 14, 2018565.00570.50560.50568.00568.005,179
Jun 13, 2018559.00565.00556.00565.00565.004,609
Jun 12, 2018554.00559.00554.00559.00559.004,507
Jun 11, 2018553.00554.00551.00554.00554.004,538
Jun 08, 2018548.00552.50544.00552.00552.003,107
Jun 07, 2018551.00555.00548.50550.50550.504,132
Jun 06, 2018546.00553.00546.00548.00548.009,351
Jun 05, 2018540.50549.50540.00546.50546.508,009
Jun 04, 2018541.50543.50536.00541.00541.004,054
Jun 01, 2018538.50541.00533.50538.50538.504,180
May 31, 2018------
May 30, 2018535.00535.50528.00534.00534.005,842
May 29, 2018537.50539.00533.50536.00536.006,203
May 28, 2018543.50543.50538.50540.00540.003,291
May 25, 2018533.00541.00532.50537.00537.005,021
May 24, 2018531.50532.00527.00531.00531.006,332
May 23, 2018525.50536.00515.50533.00533.007,865
May 22, 2018524.00531.50522.50528.00528.006,588
May 21, 2018525.50525.50525.50525.50525.50-
May 18, 2018527.50533.00524.50525.50525.506,000
May 17, 2018519.00531.50513.00528.50528.507,617
May 16, 2018508.00517.50507.50514.50514.503,760
May 15, 2018506.50510.50505.50509.00509.005,419
May 14, 2018510.50514.00508.00508.50508.504,967
May 11, 2018507.50513.50504.00509.00509.005,901
May 11, 20188.8 Dividend
May 10, 2018504.50508.50501.50506.00497.205,107
May 10, 20188.8 Dividend
May 09, 2018513.00513.00506.00512.00494.457,211
May 08, 2018511.50515.50507.00511.50493.976,282
May 07, 2018530.00530.00510.50511.50493.977,978
May 04, 2018526.00528.50513.00517.00499.2810,800
May 03, 2018520.00531.00519.50526.50508.454,025
May 02, 2018521.50533.00520.50523.00505.074,795
Apr 30, 2018518.50521.50517.50519.50501.693,466
Apr 27, 2018520.00525.50517.50518.00500.243,506
Apr 26, 2018514.50520.50514.00519.00501.212,991
Apr 25, 2018519.50522.00509.50513.50495.905,005
Apr 24, 2018534.50534.50523.00525.00507.004,495
Apr 23, 2018531.50534.50526.50532.00513.765,628
Apr 20, 2018532.50532.50525.50531.00512.804,513
Apr 19, 2018524.00534.50522.50530.50512.316,259
Apr 18, 2018531.50533.00521.50525.00507.006,361
Apr 17, 2018526.00531.50523.50531.00512.804,541
Apr 16, 2018534.00537.00522.00525.00507.007,588
Apr 13, 2018525.00540.00525.00532.00513.768,502
Apr 12, 2018525.00529.00519.50525.00507.005,899
Apr 11, 2018533.50540.50527.00528.00509.9013,800
Apr 10, 2018525.00534.50521.50533.50515.216,744
Apr 09, 2018515.00521.00513.00521.00503.144,769
Apr 06, 2018512.00518.00509.00513.00495.413,656
Apr 05, 2018508.50517.50505.00516.00498.317,478
Apr 04, 2018507.00508.00488.80496.00479.0011,939
Apr 03, 2018505.50510.50502.00508.00490.596,271
Mar 29, 2018514.50515.50508.50511.00493.484,166
Mar 28, 2018509.00512.50500.50510.00492.526,233
Mar 27, 2018512.00515.00509.00511.50493.977,960
Mar 26, 2018517.00518.00508.00509.00491.554,915
Mar 23, 2018520.00521.50510.00515.00497.357,562
Mar 22, 2018535.50538.50523.00524.50506.526,883
Mar 21, 2018535.00541.50535.00539.50521.013,985
Mar 20, 2018541.50541.50528.00536.50518.116,859
Mar 19, 2018550.00550.00536.00539.50521.017,078
Mar 16, 2018560.00562.50540.50553.00534.0412,553
Mar 15, 2018544.00568.00541.50565.00545.636,998
Mar 14, 2018544.00546.00539.00541.50522.943,172
Mar 13, 2018540.50551.00539.00541.00522.455,779
Mar 12, 2018535.00543.50533.50542.00523.424,033
Mar 09, 2018525.50532.00523.50532.00513.763,331
Mar 08, 2018525.50529.50521.00525.00507.003,861
Mar 07, 2018526.00527.00522.50525.00507.004,799
Mar 06, 2018524.50534.00522.50528.50510.387,240
Mar 05, 2018507.00514.50505.50507.00489.623,661
Mar 02, 2018515.50515.50499.40507.50490.104,918
Mar 01, 2018532.50532.50515.00519.00501.215,145
Feb 28, 2018533.00535.00529.50533.50515.212,585
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...