RAA.DE - RATIONAL Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2018605.00605.00576.00579.50579.505,066
Oct 12, 2018581.00619.00574.00584.00584.0018,622
Oct 11, 2018605.00608.00584.50594.00594.0012,418
Oct 10, 2018621.50623.00587.00590.00590.0011,843
Oct 09, 2018615.00629.50615.00625.50625.506,092
Oct 08, 2018632.00632.00611.50618.00618.004,766
Oct 05, 2018646.50647.00624.50626.50626.504,762
Oct 04, 2018640.00646.00631.50640.50640.506,134
Oct 02, 2018638.00644.00631.00641.00641.004,520
Oct 01, 2018628.00642.50625.50641.00641.005,514
Sep 28, 2018634.50635.50622.00624.00624.006,229
Sep 27, 2018629.50635.50625.00635.50635.503,401
Sep 26, 2018640.50640.50627.50634.50634.503,948
Sep 25, 2018634.50639.50629.50635.50635.505,717
Sep 24, 2018624.00639.50624.00630.00630.0010,664
Sep 21, 2018637.00640.00623.00628.00628.0015,011
Sep 20, 2018657.50668.00632.00642.50642.5016,021
Sep 19, 2018657.00664.50648.00655.50655.505,435
Sep 18, 2018660.00664.50649.50661.00661.0010,523
Sep 17, 2018650.00657.00641.00657.00657.006,370
Sep 14, 2018655.50655.50637.50651.50651.5010,442
Sep 13, 2018697.00698.50629.50642.00642.0018,961
Sep 12, 2018691.00697.00683.50694.50694.504,806
Sep 11, 2018680.00685.50674.00684.50684.503,357
Sep 10, 2018670.00681.00666.00680.50680.505,394
Sep 07, 2018672.50674.00666.50669.50669.502,534
Sep 06, 2018669.50677.00657.00675.00675.005,628
Sep 05, 2018671.00673.00663.00669.00669.003,513
Sep 04, 2018682.00683.00667.00673.00673.005,351
Sep 03, 2018687.00688.50669.50682.00682.007,363
Aug 31, 2018693.50695.50680.50687.00687.004,268
Aug 30, 2018683.00694.50682.50694.00694.005,737
Aug 29, 2018674.00686.50673.50684.00684.005,449
Aug 28, 2018673.50679.00669.00674.00674.004,185
Aug 27, 2018669.50676.00667.50676.00676.001,923
Aug 24, 2018668.00668.00659.00667.00667.003,728
Aug 23, 2018668.50674.00659.50661.50661.503,624
Aug 22, 2018655.00666.00655.00663.00663.003,309
Aug 21, 2018669.00669.00657.50660.50660.503,759
Aug 20, 2018661.50671.50660.50666.00666.006,656
Aug 17, 2018650.00663.50644.50660.50660.507,709
Aug 16, 2018635.50648.00635.00644.50644.506,252
Aug 15, 2018641.00649.50636.00638.50638.506,141
Aug 14, 2018646.00646.50637.50642.00642.006,476
Aug 13, 2018617.50646.00614.00640.00640.009,117
Aug 10, 2018620.00648.00618.50646.50646.5011,344
Aug 09, 2018582.00637.00582.00621.50621.5020,985
Aug 08, 2018579.00583.00560.50583.00583.008,255
Aug 07, 2018589.00591.50580.00583.00583.005,725
Aug 06, 2018581.50588.00576.00588.00588.003,847
Aug 03, 2018579.00586.00578.00583.50583.502,781
Aug 02, 2018576.00580.00574.00580.00580.002,344
Aug 01, 2018584.50587.50578.00581.00581.003,566
Jul 31, 2018596.50596.50579.00586.00586.004,766
Jul 30, 2018585.00598.00582.50592.00592.004,310
Jul 27, 2018575.50583.00575.50582.50582.502,946
Jul 26, 2018579.50582.00571.00576.50576.503,037
Jul 25, 2018582.50582.50574.50578.00578.002,415
Jul 24, 2018576.00587.50576.00582.50582.504,306
Jul 23, 2018579.50581.50571.00576.00576.003,854
Jul 20, 2018583.50585.00575.50581.50581.502,928
Jul 19, 2018582.00582.00575.50580.50580.502,720
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...