RAA.DE - RATIONAL Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018532.50532.50525.50531.00531.004,513
Apr 19, 2018524.00534.50522.50530.50530.506,259
Apr 18, 2018531.50533.00521.50525.00525.006,361
Apr 17, 2018526.00531.50523.50531.00531.004,541
Apr 16, 2018534.00537.00522.00525.00525.007,588
Apr 13, 2018525.00540.00525.00532.00532.008,502
Apr 12, 2018525.00529.00519.50525.00525.005,899
Apr 11, 2018533.50540.50527.00528.00528.0013,800
Apr 10, 2018525.00534.50521.50533.50533.506,744
Apr 09, 2018515.00521.00513.00521.00521.004,769
Apr 06, 2018512.00518.00509.00513.00513.003,656
Apr 05, 2018508.50517.50505.00516.00516.007,478
Apr 04, 2018507.00508.00488.80496.00496.0011,939
Apr 03, 2018505.50510.50502.00508.00508.006,271
Mar 29, 2018514.50515.50508.50511.00511.004,166
Mar 28, 2018509.00512.50500.50510.00510.006,233
Mar 27, 2018512.00515.00509.00511.50511.507,960
Mar 26, 2018517.00518.00508.00509.00509.004,915
Mar 23, 2018520.00521.50510.00515.00515.007,562
Mar 22, 2018535.50538.50523.00524.50524.506,883
Mar 21, 2018535.00541.50535.00539.50539.503,985
Mar 20, 2018541.50541.50528.00536.50536.506,859
Mar 19, 2018550.00550.00536.00539.50539.507,078
Mar 16, 2018560.00562.50540.50553.00553.0012,553
Mar 15, 2018544.00568.00541.50565.00565.006,998
Mar 14, 2018544.00546.00539.00541.50541.503,172
Mar 13, 2018540.50551.00539.00541.00541.005,779
Mar 12, 2018535.00543.50533.50542.00542.004,033
Mar 09, 2018525.50532.00523.50532.00532.003,331
Mar 08, 2018525.50529.50521.00525.00525.003,861
Mar 07, 2018526.00527.00522.50525.00525.004,799
Mar 06, 2018524.50534.00522.50528.50528.507,240
Mar 05, 2018507.00514.50505.50507.00507.003,661
Mar 02, 2018515.50515.50499.40507.50507.504,918
Mar 01, 2018532.50532.50515.00519.00519.005,145
Feb 28, 2018533.00535.00529.50533.50533.502,585
Feb 27, 2018545.00545.00532.00535.00535.003,723
Feb 26, 2018540.00543.50538.50542.50542.502,208
Feb 23, 2018541.50541.50534.00537.00537.003,563
Feb 22, 2018534.50544.50534.50541.50541.502,196
Feb 21, 2018538.50541.00534.50541.00541.002,416
Feb 20, 2018535.00540.50535.00539.50539.501,589
Feb 19, 2018545.00545.00534.00535.00535.001,744
Feb 16, 2018543.00547.00539.00543.00543.002,714
Feb 15, 2018537.50540.00534.00540.00540.002,454
Feb 14, 2018536.50538.50526.00533.50533.506,064
Feb 13, 2018537.50538.50528.50530.50530.502,975
Feb 12, 2018528.00540.00524.50535.00535.004,601
Feb 09, 2018530.00534.00520.50525.50525.504,408
Feb 08, 2018544.50545.50530.50532.50532.504,407
Feb 07, 2018537.00549.50532.50547.50547.505,049
Feb 06, 2018533.00541.50526.50530.50530.509,459
Feb 05, 2018557.50559.00550.00552.00552.005,141
Feb 02, 2018567.00568.50558.00562.00562.003,789
Feb 01, 2018568.50569.50561.50568.00568.004,754
Jan 31, 2018559.50569.00558.50566.00566.003,768
Jan 30, 2018556.50565.00554.00559.50559.504,299
Jan 29, 2018568.00569.50556.50558.00558.003,219
Jan 26, 2018559.50564.00556.50563.00563.003,327
Jan 25, 2018564.50564.50556.00559.50559.504,733
Jan 24, 2018570.00572.00563.00564.50564.506,574
Jan 23, 2018569.00570.00561.50570.00570.005,074
Jan 22, 2018561.00566.50555.00566.50566.506,872
Jan 19, 2018546.50561.00545.00560.00560.005,370
Jan 18, 2018548.50548.50542.00545.50545.502,829
Jan 17, 2018552.00553.00544.50548.00548.005,458
Jan 16, 2018541.00563.50541.00552.00552.009,964
Jan 15, 2018543.50543.50535.00536.00536.002,481
Jan 12, 2018541.00543.50536.50541.50541.503,562
Jan 11, 2018544.50546.50539.50540.00540.005,137
Jan 10, 2018548.00548.00541.50545.00545.005,423
Jan 09, 2018544.50548.00544.50547.50547.506,608
Jan 08, 2018548.50550.00543.50547.00547.006,878
Jan 05, 2018538.50545.50538.00545.00545.0012,941
Jan 04, 2018540.00540.00527.00538.00538.009,253
Jan 03, 2018543.50543.50533.50534.00534.006,195
Jan 02, 2018538.00541.50534.00541.00541.003,781
Dec 29, 2017540.30540.30537.00537.20537.201,489
Dec 28, 2017540.30542.15537.15538.85538.853,173
Dec 27, 2017533.05539.90530.15539.90539.903,254
Dec 22, 2017533.50537.60532.00533.15533.153,875
Dec 21, 2017539.10541.05533.85535.85535.856,655
Dec 20, 2017543.55546.00536.45538.30538.305,592
Dec 19, 2017548.50548.90542.00542.70542.705,913
Dec 18, 2017543.95547.40543.70547.40547.405,542
Dec 15, 2017536.95543.40534.50539.70539.7010,941
Dec 14, 2017538.80540.60534.00534.80534.808,483
Dec 13, 2017539.00541.60534.80538.00538.0015,700
Dec 12, 2017549.35554.20539.05540.45540.459,093
Dec 11, 2017559.45561.05546.70550.00550.007,886
Dec 08, 2017564.65566.40558.40559.00559.005,901
Dec 07, 2017562.85565.60561.15563.00563.003,847
Dec 06, 2017561.20563.70558.05562.65562.653,496
Dec 05, 2017561.00565.30558.75564.00564.007,169
Dec 04, 2017548.85561.75548.80561.25561.256,006
Dec 01, 2017552.00552.35543.55545.90545.906,605
Nov 30, 2017544.00550.50539.65549.60549.609,817
Nov 29, 2017554.15556.20544.35544.35544.355,615
Nov 28, 2017551.40554.95549.15552.65552.656,107
Nov 27, 2017547.65553.20545.70549.85549.854,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...