XETRA - Delayed Quote
EUR
RATIONAL Aktiengesellschaft (RAA.DE)
623.50
-3.50
(-0.56%)
At close: October 30 at 5:36:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
627.00
635.00
623.00
623.50
623.50
11,986
Oct 29, 2026
622.00
631.00
622.00
627.00
627.00
8,904
Oct 28, 2026
622.50
628.00
620.00
625.50
625.50
7,595
Oct 27, 2026
618.00
626.00
616.50
623.50
623.50
7,391
Oct 26, 2026
620.00
623.00
615.50
619.00
619.00
6,863
Oct 23, 2026
622.50
625.00
617.50
618.00
618.00
9,688
Oct 22, 2026
620.00
626.00
616.50
623.50
623.50
8,462
Oct 21, 2026
617.50
629.50
612.00
627.00
627.00
10,560
Oct 20, 2026
612.50
621.00
609.00
614.50
614.50
9,429
Oct 19, 2026
613.00
619.00
608.00
616.50
616.50
10,251
Oct 16, 2026
620.00
624.50
612.00
616.00
616.00
12,308
Oct 15, 2026
605.00
613.00
602.50
611.00
611.00
13,980
Oct 14, 2026
607.00
612.00
605.00
609.50
609.50
14,084
Oct 13, 2026
593.50
603.50
593.50
603.50
603.50
11,442
Oct 12, 2026
593.00
596.00
588.50
594.00
594.00
10,507
Oct 9, 2026
569.00
593.50
569.00
593.50
593.50
26,856
Oct 8, 2026
564.00
565.50
553.50
557.00
557.00
27,118
Oct 7, 2026
571.00
584.50
566.50
566.50
566.50
23,407
Oct 6, 2026
570.00
578.00
570.00
577.50
577.50
16,914
Oct 5, 2026
570.50
571.00
565.00
567.00
567.00
8,344
Oct 2, 2026
566.00
578.00
565.50
574.50
574.50
23,485
Oct 1, 2026
564.00
571.50
560.50
560.50
560.50
11,000
Sep 30, 2026
575.50
576.50
569.00
569.00
569.00
9,393
Sep 29, 2026
573.00
574.50
569.00
571.50
571.50
4,827
Sep 28, 2026
575.50
579.50
573.00
573.50
573.50
9,093
Sep 25, 2026
570.00
577.50
568.00
573.00
573.00
10,217
Sep 24, 2026
568.50
570.00
562.00
570.00
570.00
18,741
Sep 23, 2026
578.50
579.50
570.50
570.50
570.50
11,519
Sep 22, 2026
568.00
582.00
567.50
576.50
576.50
10,348
Sep 21, 2026
567.00
573.00
563.00
566.50
566.50
10,972
Sep 18, 2026
572.00
574.50
562.00
562.00
562.00
28,951
Sep 17, 2026
581.00
583.50
573.00
573.00
573.00
10,942
Sep 16, 2026
577.00
583.00
573.50
581.00
581.00
13,597
Sep 15, 2026
584.00
584.00
571.00
575.00
575.00
16,638
Sep 14, 2026
579.50
586.00
577.00
579.50
579.50
10,524
Sep 11, 2026
585.00
592.00
583.00
584.50
584.50
12,284
Sep 10, 2026
588.50
592.50
576.50
581.50
581.50
13,313
Sep 9, 2026
604.50
609.50
588.00
589.00
589.00
13,495
Sep 8, 2026
620.00
620.00
608.50
608.50
608.50
6,059
Sep 7, 2026
612.00
616.00
609.50
616.00
616.00
8,512
Sep 4, 2026
617.50
617.50
610.00
612.00
612.00
11,175
Sep 3, 2026
618.00
620.50
611.00
612.50
612.50
11,974
Sep 2, 2026
617.00
622.00
616.00
617.50
617.50
11,467
Sep 1, 2026
630.00
630.50
617.00
622.50
622.50
13,134
Aug 31, 2026
631.50
639.00
630.00
630.50
630.50
23,793
Aug 28, 2026
636.00
638.50
632.00
632.00
632.00
12,703
Aug 27, 2026
640.00
640.50
628.50
632.50
632.50
9,235
Aug 26, 2026
639.00
644.00
633.50
637.50
637.50
7,168
Aug 25, 2026
630.00
637.00
627.50
631.50
631.50
6,667
Aug 24, 2026
627.00
631.00
626.50
626.50
626.50
11,551
Aug 21, 2026
620.00
630.00
618.00
627.00
627.00
6,513
Aug 20, 2026
624.50
624.50
617.00
621.50
621.50
8,770
Aug 19, 2026
617.50
620.00
613.00
620.00
620.00
13,213
Aug 18, 2026
622.00
622.00
613.50
614.00
614.00
6,660
Aug 17, 2026
630.50
630.50
618.50
621.50
621.50
7,661
Aug 14, 2026
635.00
636.00
624.00
625.00
625.00
20,385
Aug 13, 2026
628.00
638.00
628.00
628.00
628.00
9,144
Aug 12, 2026
643.50
646.50
627.00
629.00
629.00
22,947
Aug 11, 2026
655.50
659.50
646.00
646.00
646.00
10,267
Aug 10, 2026
660.50
666.00
654.50
658.50
658.50
12,191
Aug 7, 2026
668.00
672.00
662.00
666.50
666.50
9,543
Aug 6, 2026
683.00
693.50
660.00
666.00
666.00
13,506
Aug 5, 2026
675.50
688.00
675.50
683.00
683.00
12,694
Aug 4, 2026
680.00
681.50
673.00
680.00
680.00
10,390
Aug 3, 2026
678.00
688.50
674.50
674.50
674.50
6,053
Jul 31, 2026
683.50
685.50
674.00
674.00
674.00
9,841
Jul 30, 2026
677.50
683.00
674.50
676.50
676.50
5,508
Jul 29, 2026
677.00
684.00
671.50
674.50
674.50
9,397
Jul 28, 2026
657.50
677.00
657.50
674.50
674.50
8,363
Jul 27, 2026
658.00
664.50
653.50
655.50
655.50
8,562
Jul 24, 2026
640.00
649.50
637.00
649.50
649.50
8,503
Jul 23, 2026
637.00
641.50
631.50
636.00
636.00
9,499
Jul 22, 2026
628.00
638.50
622.50
637.50
637.50
8,141
Jul 21, 2026
628.50
630.00
621.00
628.00
628.00
8,201
Jul 20, 2026
640.00
640.00
627.00
631.00
631.00
8,815
Jul 17, 2026
642.00
647.00
639.00
639.00
639.00
9,250
Jul 16, 2026
635.00
645.50
633.50
645.50
645.50
8,081
Jul 15, 2026
633.50
637.00
625.00
637.00
637.00
8,212
Jul 14, 2026
628.00
635.00
620.50
635.00
635.00
8,501
Jul 13, 2026
630.50
634.00
628.00
633.50
633.50
5,715
Jul 10, 2026
633.00
641.00
633.00
636.50
636.50
7,664
Jul 9, 2026
635.50
643.00
628.50
637.50
637.50
7,065
Jul 8, 2026
655.00
655.50
629.00
629.00
629.00
16,724
Jul 7, 2026
672.00
680.50
658.00
660.00
660.00
10,690
Jul 6, 2026
665.50
681.00
665.50
672.00
672.00
11,277
Jul 3, 2026
659.00
665.50
657.00
665.50
665.50
5,781
Jul 2, 2026
653.50
656.00
636.50
655.00
655.00
15,251
Jul 1, 2026
642.00
647.50
638.50
647.50
647.50
8,854
Jun 30, 2026
645.00
649.50
638.50
640.50
640.50
15,433
Jun 29, 2026
650.00
652.00
642.50
642.50
642.50
9,901
Jun 26, 2026
665.50
667.50
643.50
646.50
646.50
9,448
Jun 25, 2026
658.00
684.50
651.50
670.00
670.00
13,613
Jun 24, 2026
643.00
658.00
641.00
654.50
654.50
11,818
Jun 23, 2026
653.00
656.50
641.50
649.50
649.50
6,154
Jun 22, 2026
663.50
668.50
657.00
663.50
663.50
8,216
Jun 19, 2026
675.00
675.00
664.00
664.00
664.00
20,377
Jun 18, 2026
670.00
671.50
661.00
668.00
668.00
14,724
Jun 17, 2026
658.50
671.00
658.50
671.00
671.00
9,865
Jun 16, 2026
656.00
668.00
656.00
661.00
661.00
9,509
Jun 15, 2026
666.00
683.50
657.50
657.50
657.50
13,272
Jun 12, 2026
641.00
667.50
641.00
650.50
650.50
8,174
Jun 11, 2026
650.00
653.50
637.50
640.50
640.50
10,298
Jun 10, 2026
652.50
660.00
645.00
652.50
652.50
6,599
Jun 9, 2026
652.00
666.00
647.50
654.50
654.50
12,816
Jun 8, 2026
645.50
661.50
644.00
656.50
656.50
7,824
Jun 5, 2026
660.00
665.00
654.00
658.00
658.00
11,072
Jun 4, 2026
657.50
662.00
653.00
653.00
653.00
5,142
Jun 3, 2026
645.50
656.00
645.50
654.50
654.50
6,952
Jun 2, 2026
651.50
659.00
645.00
646.00
646.00
6,707
Jun 1, 2026
655.50
655.50
641.00
649.50
649.50
11,720
May 29, 2026
664.00
672.00
653.50
659.00
659.00
33,940
May 28, 2026
655.50
658.00
645.50
651.00
651.00
7,378
May 27, 2026
657.50
670.50
657.50
659.50
659.50
8,908
May 26, 2026
664.50
668.50
657.00
657.00
657.00
9,336
May 25, 2026
657.00
667.50
652.00
667.50
667.50
3,816
May 22, 2026
657.50
658.50
651.00
652.00
652.00
7,515
May 21, 2026
665.50
665.50
645.00
650.00
650.00
10,184
May 20, 2026
645.50
664.50
644.50
658.00
658.00
6,819
May 19, 2026
649.50
660.50
646.50
647.50
647.50
9,973
May 18, 2026
654.00
654.50
639.50
646.00
646.00
9,366
May 15, 2026
644.00
657.00
640.50
654.00
654.00
12,775
May 14, 2026
648.50
651.00
641.50
651.00
651.00
9,143
May 13, 2026
649.50
649.50
636.00
640.00
640.00
12,345
May 12, 2026
639.50
647.00
638.50
643.50
643.50
9,329
May 11, 2026
660.00
660.00
640.00
646.00
646.00
11,021
May 8, 2026
663.50
663.50
654.50
660.00
660.00
20,224
May 7, 2026
675.50
680.50
657.50
663.50
663.50
16,871
May 6, 2026
637.50
667.50
626.50
657.00
657.00
22,714
May 5, 2026
617.00
625.00
614.00
623.50
623.50
15,731
May 4, 2026
628.00
628.00
611.00
616.50
616.50
22,193
Apr 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
619.00
626.00
608.00
623.50
623.50
18,461
Apr 29, 2026
642.50
647.00
635.00
639.50
619.50
13,917
Apr 28, 2026
656.50
656.50
639.00
643.00
622.89
15,255
Apr 27, 2026
664.50
665.50
656.00
656.50
635.97
7,988
Apr 24, 2026
661.50
662.00
648.50
658.00
637.42
11,298
Apr 23, 2026
658.50
665.00
656.50
661.50
640.81
12,218
Apr 22, 2026
680.50
680.50
663.50
663.50
642.75
11,731
Apr 21, 2026
684.50
689.00
679.00
680.00
658.73
9,302
Apr 20, 2026
690.50
695.00
682.50
683.50
662.12
10,348
Apr 17, 2026
679.50
705.00
679.50
703.00
681.01
15,112
Apr 16, 2026
681.50
686.00
678.50
684.50
663.09
7,879
Apr 15, 2026
684.00
685.50
675.50
681.00
659.70
11,277
Apr 14, 2026
684.00
691.00
682.50
682.50
661.16
9,977
Apr 13, 2026
679.50
683.00
674.50
677.00
655.83
7,457
Apr 10, 2026
682.50
696.50
679.00
688.00
666.48
9,249
Apr 9, 2026
680.00
683.00
674.50
679.00
657.76
13,021
Apr 8, 2026
668.00
684.00
653.00
682.50
661.16
17,825
Apr 7, 2026
640.00
646.00
631.00
635.50
615.63
11,990
Apr 2, 2026
631.00
638.00
623.00
636.00
616.11
13,625
Apr 1, 2026
634.50
646.50
630.00
645.00
624.83
16,692
Mar 31, 2026
620.00
627.00
619.00
622.00
602.55
13,331
Mar 30, 2026
611.00
619.50
608.00
619.50
600.13
10,207
Mar 27, 2026
628.00
628.50
611.00
613.50
594.31
12,167
Mar 26, 2026
620.50
632.50
618.50
623.50
604.00
10,172
Mar 25, 2026
625.50
630.50
606.50
626.00
606.42
28,245
Mar 24, 2026
638.50
639.00
616.50
618.50
599.16
12,774
Mar 23, 2026
608.00
644.50
604.00
633.00
613.20
36,063
Mar 20, 2026
670.00
670.00
620.00
620.00
600.61
45,597
Mar 19, 2026
661.50
680.50
651.00
656.00
635.48
19,575
Mar 18, 2026
672.50
687.00
667.50
667.50
646.62
12,321
Mar 17, 2026
672.00
677.50
660.50
674.50
653.41
18,878
Mar 16, 2026
665.00
669.50
653.50
669.50
648.56
16,521
Mar 13, 2026
672.00
677.50
663.00
663.00
642.27
12,625
Mar 12, 2026
675.00
682.50
672.00
678.00
656.80
15,792
Mar 11, 2026
684.00
684.00
673.50
678.00
656.80
11,762
Mar 10, 2026
667.50
687.50
664.00
687.50
666.00
20,492
Mar 9, 2026
658.50
669.00
651.00
663.00
642.27
16,994
Mar 6, 2026
701.50
703.00
678.00
679.50
658.25
18,566
Mar 5, 2026
720.00
720.00
693.00
693.00
671.33
24,420
Mar 4, 2026
722.50
729.50
719.00
723.50
700.87
21,780
Mar 3, 2026
723.50
726.50
707.50
715.00
692.64
24,877
Mar 2, 2026
730.00
738.00
722.50
731.50
708.62
14,621
Feb 27, 2026
736.00
744.00
735.50
738.50
715.40
19,861
Feb 26, 2026
732.50
741.00
730.00
736.00
712.98
9,518
Feb 25, 2026
730.00
737.00
725.50
730.50
707.65
18,518
Feb 24, 2026
730.00
739.00
726.00
732.50
709.59
17,727
Feb 23, 2026
737.00
738.50
729.00
730.00
707.17
10,137
Feb 20, 2026
735.00
751.00
731.50
741.00
717.83
13,313
Feb 19, 2026
745.00
745.00
734.00
734.50
711.53
8,766
Feb 18, 2026
735.50
745.00
728.50
738.50
715.40
8,126
Feb 17, 2026
734.50
743.00
730.00
737.00
713.95
11,894
Feb 16, 2026
750.50
750.50
737.00
739.50
716.37
7,239
Feb 13, 2026
749.50
758.50
746.00
749.50
726.06
12,632
Feb 12, 2026
769.50
770.00
752.00
752.50
728.97
15,561
Feb 11, 2026
773.50
776.50
761.50
766.50
742.53
10,135
Feb 10, 2026
774.00
774.00
755.50
772.00
747.86
23,993
Feb 9, 2026
758.50
771.00
754.00
770.50
746.40
15,018
Feb 6, 2026
758.50
763.50
740.50
757.50
733.81
20,458
Feb 5, 2026
736.00
772.00
725.00
754.50
730.90
26,789
Feb 4, 2026
661.50
679.50
659.50
665.00
644.20
9,104
Feb 3, 2026
684.00
684.00
663.50
663.50
642.75
10,241
Feb 2, 2026
676.00
685.00
673.50
677.50
656.31
8,615
Jan 30, 2026
674.00
678.00
666.50
678.00
656.80
22,939
Jan 29, 2026
668.50
672.50
662.00
663.00
642.27
10,721
Jan 28, 2026
675.00
680.00
661.00
662.00
641.30
11,569
Jan 27, 2026
697.00
697.00
680.00
681.00
659.70
15,887
Jan 26, 2026
690.00
693.50
680.00
688.50
666.97
25,701
Jan 23, 2026
670.00
683.50
669.50
682.50
661.16
33,964
Jan 22, 2026
644.00
678.00
638.00
668.00
647.11
27,405
Jan 21, 2026
627.00
631.00
616.00
629.00
609.33
11,084
Jan 20, 2026
630.00
630.50
621.50
625.00
605.45
10,842
Jan 19, 2026
650.00
651.50
633.00
633.00
613.20
12,004
Jan 16, 2026
663.00
667.50
656.00
661.00
640.33
6,091
Jan 15, 2026
658.50
666.50
656.00
662.00
641.30
9,908
Jan 14, 2026
673.00
677.00
655.50
655.50
635.00
18,244
Jan 13, 2026
686.00
686.00
668.00
676.50
655.34
9,637
Jan 12, 2026
690.00
692.00
682.00
686.50
665.03
-
Jan 9, 2026
685.00
690.50
681.00
688.00
666.48
8,877
Jan 8, 2026
684.00
701.00
681.00
684.50
663.09
12,899
Jan 7, 2026
666.00
669.50
654.00
668.00
647.11
13,807
Jan 6, 2026
663.50
664.50
652.00
664.50
643.72
7,678
Jan 5, 2026
659.50
665.00
654.50
663.50
642.75
6,789
Jan 2, 2026
659.50
661.00
651.50
656.50
635.97
7,737
Dec 30, 2025
658.00
661.50
656.00
661.50
640.81
4,173
Dec 29, 2025
658.00
662.00
654.00
660.00
639.36
6,316
Dec 23, 2025
660.00
662.00
652.00
658.00
637.42
8,944
Dec 22, 2025
664.00
665.00
652.00
658.50
637.91
9,284
Dec 19, 2025
662.00
670.50
660.50
664.50
643.72
30,470
Dec 18, 2025
658.50
662.50
650.50
662.00
641.30
23,268
Dec 17, 2025
639.50
640.00
624.50
629.50
609.81
12,720
Dec 16, 2025
642.50
648.50
640.50
640.50
620.47
14,691
Dec 15, 2025
641.50
645.00
636.50
645.00
624.83
8,918
Dec 12, 2025
635.00
645.50
633.00
640.50
620.47
16,908
Dec 11, 2025
626.00
639.00
621.50
637.00
617.08
12,333
Dec 10, 2025
614.50
624.00
611.50
624.00
604.48
8,025
Dec 9, 2025
616.50
620.50
610.50
620.00
600.61
36,345
Dec 8, 2025
633.00
633.00
616.50
621.00
601.58
10,359
Dec 5, 2025
627.00
632.50
622.00
628.00
608.36
8,422
Dec 4, 2025
620.00
632.00
618.50
627.50
607.88
11,010
Dec 3, 2025
624.00
624.00
611.50
614.50
595.28
9,789
Dec 2, 2025
632.00
632.00
621.00
621.00
601.58
9,712
Dec 1, 2025
639.50
639.50
627.00
633.50
613.69
8,831
Nov 28, 2025
652.00
652.00
637.50
644.00
623.86
7,836
Nov 27, 2025
632.00
632.00
626.50
631.00
611.27
5,706
Nov 26, 2025
633.50
634.00
626.00
626.50
606.91
7,608
Nov 25, 2025
625.00
631.50
616.00
631.50
611.75
9,486
Nov 24, 2025
623.50
625.50
620.50
624.50
604.97
23,713
Nov 21, 2025
614.00
620.50
614.00
620.00
600.61
9,717
Nov 20, 2025
621.00
627.50
615.00
618.00
598.67
5,560
Nov 19, 2025
610.00
626.00
610.00
616.50
597.22
14,011
Nov 18, 2025
625.50
625.50
607.50
607.50
588.50
9,751
Nov 17, 2025
634.50
634.50
621.00
623.00
603.52
9,854
Nov 14, 2025
635.50
638.00
626.00
630.50
610.78
14,010
Nov 13, 2025
659.00
663.00
639.50
639.50
619.50
9,061
Nov 12, 2025
656.00
666.50
649.50
660.00
639.36
12,932
Nov 11, 2025
638.50
652.50
636.50
652.50
632.09
8,644
Nov 10, 2025
639.50
648.00
636.00
638.50
618.53
7,467
Nov 7, 2025
636.50
645.00
632.50
638.50
618.53
7,769
Nov 6, 2025
640.00
668.50
634.50
634.50
614.66
18,265
Nov 5, 2025
623.50
628.00
617.50
618.00
598.67
13,076
Nov 4, 2025
635.00
641.00
623.00
623.00
603.52
15,000
Nov 3, 2025
636.50
644.00
633.50
640.00
619.98
16,637
Oct 31, 2025
631.50
636.50
626.50
635.50
615.63
15,576
Oct 30, 2025
636.00
637.00
628.50
628.50
608.84
9,576
