RATIONAL AG (RAA.DE)
840.00
9.50 (1.14%)
At close: Mar 12, 2025, 5:29 PM
RAA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 845.50 | 847.50 | 833.00 | 840.00 | 9.50 | 1.14% | 16,413 |
| Mar 11, 2025 | 845.00 | 857.50 | 828.00 | 830.50 | -12.50 | -1.48% | 22,888 |
| Mar 10, 2025 | 844.00 | 852.00 | 839.50 | 843.00 | 5.00 | 0.60% | 12,711 |
| Mar 7, 2025 | 868.00 | 872.00 | 838.00 | 838.00 | -45.00 | -5.10% | 13,840 |
| Mar 6, 2025 | 882.50 | 888.00 | 861.00 | 883.00 | 1.00 | 0.11% | 37,602 |
| Mar 5, 2025 | 875.50 | 897.00 | 873.50 | 882.00 | 21.50 | 2.50% | 49,232 |
| Mar 4, 2025 | 875.00 | 875.00 | 852.50 | 860.50 | -13.00 | -1.49% | 8,073 |
| Mar 3, 2025 | 875.00 | 877.50 | 865.50 | 873.50 | 6.00 | 0.69% | 34,248 |
| Feb 28, 2025 | 861.00 | 875.00 | 861.00 | 867.50 | -7.50 | -0.86% | 16,287 |
| Feb 27, 2025 | 867.00 | 876.50 | 855.50 | 875.00 | 0.00 | 0.00% | 13,991 |
| Feb 26, 2025 | 880.00 | 890.00 | 868.00 | 875.00 | -1.50 | -0.17% | 18,556 |
| Feb 25, 2025 | 872.50 | 876.50 | 869.00 | 876.50 | 3.00 | 0.34% | 9,478 |
| Feb 24, 2025 | 876.50 | 881.50 | 865.50 | 873.50 | 3.00 | 0.34% | 9,533 |
| Feb 21, 2025 | 861.00 | 879.00 | 861.00 | 870.50 | 14.00 | 1.63% | 8,963 |
| Feb 20, 2025 | 864.00 | 871.00 | 853.50 | 856.50 | -4.00 | -0.46% | 8,094 |
| Feb 19, 2025 | 867.50 | 870.50 | 847.00 | 860.50 | -11.00 | -1.26% | 11,166 |
| Feb 18, 2025 | 868.00 | 873.50 | 852.50 | 871.50 | 9.00 | 1.04% | 11,791 |
| Feb 17, 2025 | 862.50 | 862.50 | 841.00 | 862.50 | -4.00 | -0.46% | 11,522 |
| Feb 14, 2025 | 869.00 | 875.50 | 862.50 | 866.50 | -9.50 | -1.08% | 29,592 |
| Feb 13, 2025 | 889.00 | 894.50 | 870.50 | 876.00 | -6.50 | -0.74% | 14,533 |
| Feb 12, 2025 | 886.00 | 891.00 | 877.00 | 882.50 | 2.50 | 0.28% | 9,776 |
| Feb 11, 2025 | 865.00 | 881.00 | 865.00 | 880.00 | 15.50 | 1.79% | 6,595 |
| Feb 10, 2025 | 853.50 | 864.50 | 850.00 | 864.50 | 8.50 | 0.99% | 5,702 |
| Feb 7, 2025 | 870.00 | 874.50 | 853.00 | 856.00 | -19.50 | -2.23% | 6,829 |
| Feb 6, 2025 | 847.00 | 885.50 | 847.00 | 875.50 | 33.00 | 3.92% | 11,414 |
| Feb 5, 2025 | 833.00 | 842.50 | 827.00 | 842.50 | 1.50 | 0.18% | 5,110 |
| Feb 4, 2025 | 842.00 | 846.50 | 833.00 | 841.00 | 2.00 | 0.24% | 6,882 |
| Feb 3, 2025 | 830.50 | 844.00 | 827.00 | 839.00 | -19.50 | -2.27% | 7,273 |
| Jan 31, 2025 | 864.00 | 870.50 | 858.50 | 858.50 | -5.50 | -0.64% | 8,618 |
| Jan 30, 2025 | 856.00 | 868.00 | 850.00 | 864.00 | 14.00 | 1.65% | 7,946 |
| Jan 29, 2025 | 855.00 | 863.00 | 850.00 | 850.00 | -2.00 | -0.23% | 3,798 |
| Jan 28, 2025 | 855.00 | 863.00 | 848.50 | 852.00 | 3.00 | 0.35% | 4,234 |
| Jan 27, 2025 | 842.00 | 850.50 | 824.50 | 849.00 | -5.00 | -0.59% | 7,142 |
| Jan 24, 2025 | 853.50 | 858.50 | 848.00 | 854.00 | 6.00 | 0.71% | 4,538 |
| Jan 23, 2025 | 846.50 | 859.50 | 842.00 | 848.00 | 4.50 | 0.53% | 7,161 |
| Jan 22, 2025 | 839.00 | 845.50 | 833.00 | 843.50 | 7.50 | 0.90% | 3,738 |
| Jan 21, 2025 | 826.50 | 841.50 | 823.50 | 836.00 | 9.00 | 1.09% | 7,093 |
| Jan 20, 2025 | 828.50 | 829.50 | 824.00 | 827.00 | -2.50 | -0.30% | 2,997 |
| Jan 17, 2025 | 817.50 | 829.50 | 817.50 | 829.50 | 8.50 | 1.04% | 3,176 |
| Jan 16, 2025 | 816.50 | 822.50 | 810.00 | 821.00 | 6.00 | 0.74% | 5,300 |
| Jan 15, 2025 | 805.00 | 817.00 | 805.00 | 815.00 | 10.00 | 1.24% | 5,913 |
| Jan 14, 2025 | 802.00 | 809.50 | 796.00 | 805.00 | 6.50 | 0.81% | 6,663 |
| Jan 13, 2025 | 817.50 | 817.50 | 790.50 | 798.50 | -19.00 | -2.32% | 5,964 |
| Jan 10, 2025 | 818.50 | 824.50 | 812.00 | 817.50 | -5.00 | -0.61% | 9,295 |
| Jan 9, 2025 | 816.00 | 823.00 | 816.00 | 822.50 | 2.50 | 0.30% | 3,341 |
| Jan 8, 2025 | 830.00 | 840.00 | 815.00 | 820.00 | -8.00 | -0.97% | 8,101 |
| Jan 7, 2025 | 821.00 | 831.50 | 819.50 | 828.00 | 5.00 | 0.61% | 6,180 |
| Jan 6, 2025 | 823.50 | 831.00 | 819.00 | 823.00 | 4.00 | 0.49% | 5,732 |
| Jan 3, 2025 | 827.50 | 830.50 | 818.50 | 819.00 | -9.50 | -1.15% | 5,706 |
| Jan 2, 2025 | 826.00 | 833.00 | 824.50 | 828.50 | 4.50 | 0.55% | 8,288 |