RAA.DE - RATIONAL Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 2019540.00542.50521.50540.00540.007,272
Jan 15, 2019513.00535.00509.50533.00533.009,994
Jan 14, 2019526.50526.50509.00512.00512.004,086
Jan 11, 2019520.00525.00517.50522.50522.509,733
Jan 10, 2019531.00531.00509.00518.50518.505,268
Jan 09, 2019514.00530.50514.00528.00528.008,168
Jan 08, 2019509.50518.50502.00514.00514.006,120
Jan 07, 2019507.50511.00497.40502.00502.003,433
Jan 04, 2019488.80502.00488.80500.50500.503,744
Jan 03, 2019497.60497.60487.00488.00488.004,515
Jan 02, 2019496.80501.00491.00498.00498.008,150
Dec 28, 2018490.60497.20487.00496.00496.003,783
Dec 27, 2018489.20493.20479.40492.00492.009,509
Dec 21, 2018482.40499.40482.40491.60491.608,460
Dec 20, 2018488.20491.40482.00488.20488.206,211
Dec 19, 2018489.20491.60484.40489.40489.407,725
Dec 18, 2018510.50510.50487.60489.60489.606,932
Dec 17, 2018510.50516.00506.50506.50506.507,435
Dec 14, 2018514.50514.50505.00509.00509.0010,029
Dec 13, 2018484.40517.00482.00517.00517.0015,210
Dec 12, 2018496.00496.00469.60485.20485.2023,516
Dec 11, 2018463.00472.00463.00466.00466.009,310
Dec 10, 2018474.80474.80464.00464.00464.007,680
Dec 07, 2018473.20481.60471.60473.00473.006,855
Dec 06, 2018483.80483.80459.80468.20468.2011,310
Dec 05, 2018493.00496.40481.20492.20492.207,987
Dec 04, 2018508.00508.00493.40494.20494.206,755
Dec 03, 2018506.50513.00506.00508.00508.009,434
Nov 30, 2018508.00512.50496.60502.50502.507,408
Nov 29, 2018505.00512.00505.00509.00509.0013,456
Nov 28, 2018509.00510.50503.50506.50506.508,181
Nov 27, 2018517.00518.00504.00508.50508.505,105
Nov 26, 2018517.00526.50513.50519.00519.006,352
Nov 23, 2018513.50517.00506.50514.00514.003,613
Nov 22, 2018515.00515.00506.50507.00507.003,214
Nov 21, 2018508.00513.00501.50510.00510.007,362
Nov 20, 2018503.00517.50494.00507.50507.5014,260
Nov 19, 2018509.00511.00500.00507.00507.005,748
Nov 16, 2018503.50509.00500.00506.50506.5010,406
Nov 15, 2018508.00516.00504.50508.00508.007,769
Nov 14, 2018511.00517.00501.00508.00508.0014,454
Nov 13, 2018518.50525.50515.00520.00520.007,215
Nov 12, 2018535.50542.50518.00519.00519.006,618
Nov 09, 2018531.50538.50525.00530.50530.509,751
Nov 08, 2018534.00538.00528.50532.00532.006,166
Nov 07, 2018531.00535.50520.50526.00526.006,266
Nov 06, 2018534.00536.00524.00525.00525.0011,376
Nov 05, 2018536.00545.00527.00537.50537.508,208
Nov 02, 2018524.00548.00523.50532.00532.0012,738
Nov 01, 2018516.00522.00509.50520.50520.509,570
Oct 31, 2018513.50524.00503.00512.00512.0015,646
Oct 30, 2018536.00536.00503.50505.00505.0017,806
Oct 29, 2018529.00537.50520.00531.00531.0011,605
Oct 26, 2018517.50520.50508.00518.50518.5011,504
Oct 25, 2018518.50524.00512.00517.00517.0011,176
Oct 24, 2018527.50529.50512.50518.50518.5014,779
Oct 23, 2018558.00566.50529.00529.00529.0015,122
Oct 22, 2018580.50581.50567.50570.00570.006,545
Oct 19, 2018592.50597.00573.00575.00575.008,455
Oct 18, 2018601.50604.00586.50592.50592.505,201
Oct 17, 2018597.50608.50595.50598.00598.005,038
Oct 16, 2018580.50595.50570.50594.00594.0010,085
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...