Frankfurt - Delayed Quote
EUR
RATIONAL Aktiengesellschaft (RAA.F)
625.00
-26.00
(-3.99%)
At close: November 6 at 5:20:02 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
Nov 6, 2026
642.50
642.50
624.50
625.00
625.00
-
Nov 5, 2026
650.50
680.50
650.50
651.00
651.00
-
Nov 4, 2026
622.00
649.50
622.00
649.50
649.50
120
Nov 3, 2026
627.50
632.00
627.50
632.00
632.00
-
Nov 2, 2026
622.00
637.50
622.00
637.50
637.50
10
Oct 30, 2026
617.50
634.00
617.50
624.50
624.50
-
Oct 29, 2026
620.50
628.00
620.50
628.00
628.00
20
Oct 28, 2026
616.50
623.50
616.50
623.50
623.50
-
Oct 27, 2026
618.50
622.50
614.50
619.00
619.00
-
Oct 26, 2026
620.00
621.50
617.50
621.50
621.50
22
Oct 23, 2026
617.00
622.50
617.00
618.50
618.50
-
Oct 22, 2026
617.00
620.00
617.00
618.00
618.00
-
Oct 21, 2026
612.00
626.50
612.00
626.50
626.50
-
Oct 20, 2026
615.50
615.50
609.00
615.00
615.00
-
Oct 19, 2026
610.50
616.50
610.50
612.50
612.50
-
Oct 16, 2026
607.50
618.00
607.50
618.00
618.00
-
Oct 15, 2026
601.50
610.00
601.50
610.00
610.00
-
Oct 14, 2026
600.50
610.00
600.50
607.00
607.00
5
Oct 13, 2026
590.50
601.50
590.50
601.50
601.50
-
Oct 12, 2026
594.00
594.00
590.00
593.00
593.00
-
Oct 9, 2026
569.00
592.50
569.00
592.50
592.50
10
Oct 8, 2026
566.50
566.50
554.50
554.50
554.50
-
Oct 7, 2026
570.50
570.50
569.00
569.00
569.00
-
Oct 6, 2026
566.50
574.50
566.50
574.50
574.50
-
Oct 5, 2026
571.50
571.50
566.50
566.50
566.50
-
Oct 2, 2026
561.00
573.00
561.00
573.00
573.00
-
Oct 1, 2026
568.50
568.50
563.50
563.50
563.50
-
Sep 30, 2026
573.50
575.00
569.50
569.50
569.50
-
Sep 29, 2026
575.50
575.50
569.50
569.50
569.50
10
Sep 28, 2026
568.50
575.00
568.50
573.50
573.50
-
Sep 25, 2026
570.50
572.00
570.50
570.50
570.50
-
Sep 24, 2026
573.50
573.50
566.50
567.50
567.50
8
Sep 23, 2026
578.50
579.00
572.50
572.50
572.50
4
Sep 22, 2026
566.50
574.00
566.50
574.00
574.00
-
Sep 21, 2026
570.00
570.00
565.50
565.50
565.50
21
Sep 18, 2026
575.50
575.50
564.50
564.50
564.50
5
Sep 17, 2026
581.50
583.00
574.50
574.50
574.50
-
Sep 16, 2026
575.50
582.00
574.50
582.00
582.00
-
Sep 15, 2026
578.00
578.00
577.00
577.00
577.00
-
Sep 14, 2026
584.50
587.00
579.50
579.50
579.50
20
Sep 11, 2026
580.50
585.50
580.50
585.50
585.50
-
Sep 10, 2026
589.00
589.00
576.50
576.50
576.50
5
Sep 9, 2026
606.00
606.00
588.00
588.00
588.00
28
Sep 8, 2026
611.50
613.50
611.00
611.00
611.00
-
Sep 7, 2026
618.00
618.00
612.00
615.50
615.50
-
Sep 4, 2026
615.00
616.50
613.00
613.00
613.00
10
Sep 3, 2026
615.50
618.00
612.00
613.50
613.50
11
Sep 2, 2026
618.50
620.50
616.00
616.00
616.00
23
Sep 1, 2026
625.50
625.50
618.00
618.00
618.00
-
Aug 31, 2026
625.50
635.00
625.50
633.50
633.50
25
Aug 28, 2026
628.50
636.50
628.50
634.50
634.50
14
Aug 27, 2026
637.50
637.50
629.50
629.50
629.50
-
Aug 26, 2026
626.00
640.00
626.00
640.00
640.00
-
Aug 25, 2026
623.00
633.50
623.00
633.50
633.50
-
Aug 24, 2026
625.50
628.00
625.50
628.00
628.00
2
Aug 21, 2026
617.00
628.50
617.00
628.50
628.50
-
Aug 20, 2026
616.50
622.50
616.50
618.50
618.50
10
Aug 19, 2026
613.50
619.00
613.50
618.00
618.00
12
Aug 18, 2026
621.50
621.50
614.50
614.50
614.50
15
Aug 17, 2026
630.00
630.00
619.00
625.50
625.50
79
Aug 14, 2026
629.00
631.50
625.50
625.50
625.50
15
Aug 13, 2026
630.50
633.00
629.00
633.00
633.00
10
Aug 12, 2026
645.50
645.50
628.50
632.00
632.00
21
Aug 11, 2026
660.50
660.50
648.00
648.00
648.00
10
Aug 10, 2026
660.00
660.50
655.50
660.50
660.50
-
Aug 7, 2026
661.00
666.00
661.00
662.50
662.50
-
Aug 6, 2026
671.50
691.50
663.50
663.50
663.50
-
Aug 5, 2026
680.50
681.50
680.50
681.50
681.50
-
Aug 4, 2026
672.00
679.00
672.00
679.00
679.00
-
Aug 3, 2026
675.50
684.50
675.50
677.50
677.50
-
Jul 31, 2026
680.00
683.00
678.00
678.00
678.00
-
Jul 30, 2026
674.50
680.00
674.50
675.00
675.00
30
Jul 29, 2026
663.00
679.00
663.00
677.50
677.50
-
Jul 28, 2026
652.50
678.50
652.50
678.50
678.50
53
Jul 27, 2026
651.50
661.00
651.50
661.00
661.00
30
Jul 24, 2026
631.00
653.00
631.00
653.00
653.00
35
Jul 23, 2026
630.00
640.00
630.00
640.00
640.00
50
Jul 22, 2026
628.00
636.50
624.00
636.50
636.50
18
Jul 21, 2026
629.50
630.50
622.00
629.50
629.50
33
Jul 20, 2026
632.00
635.50
628.50
628.50
628.50
100
Jul 17, 2026
638.00
647.00
638.00
640.00
640.00
-
Jul 16, 2026
631.00
643.50
631.00
643.50
643.50
20
Jul 15, 2026
628.00
636.00
628.00
636.00
636.00
-
Jul 14, 2026
625.50
631.50
625.50
631.50
631.50
-
Jul 13, 2026
628.00
631.00
628.00
631.00
631.00
2
Jul 10, 2026
632.00
637.00
632.00
637.00
637.00
-
Jul 9, 2026
632.00
641.00
630.50
641.00
641.00
-
Jul 8, 2026
660.50
660.50
632.00
636.00
636.00
20
Jul 7, 2026
670.50
673.00
659.50
659.50
659.50
-
Jul 6, 2026
667.50
676.00
661.50
676.00
676.00
1
Jul 3, 2026
651.50
664.50
651.50
663.00
663.00
20
Jul 2, 2026
642.00
652.00
637.50
652.00
652.00
20
Jul 1, 2026
641.50
643.50
639.50
643.50
643.50
-
Jun 30, 2026
644.50
644.50
638.50
638.50
638.50
-
Jun 29, 2026
646.50
647.50
640.50
642.00
642.00
30
Jun 26, 2026
659.50
665.00
644.00
644.00
644.00
-
Jun 25, 2026
649.50
682.00
649.50
667.50
667.50
65
Jun 24, 2026
651.50
656.50
644.00
656.50
656.50
1
Jun 23, 2026
652.50
655.00
648.00
648.00
648.00
-
Jun 22, 2026
660.00
664.00
659.50
664.00
664.00
2
Jun 19, 2026
661.00
667.50
661.00
667.50
667.50
-
Jun 18, 2026
665.00
670.00
665.00
666.50
666.50
10
Jun 17, 2026
654.00
675.50
654.00
667.00
667.00
70
Jun 16, 2026
652.50
663.00
652.50
663.00
663.00
-
Jun 15, 2026
670.50
681.50
658.00
658.00
658.00
21
Jun 12, 2026
643.50
652.50
643.50
652.00
652.00
40
Jun 11, 2026
644.00
648.50
638.00
638.00
638.00
-
Jun 10, 2026
650.00
659.00
650.00
653.50
653.50
40
Jun 9, 2026
651.00
659.00
647.50
659.00
659.00
-
Jun 8, 2026
651.50
660.50
644.00
660.50
660.50
-
Jun 5, 2026
653.00
656.00
651.50
651.50
651.50
60
Jun 4, 2026
650.50
657.00
650.50
656.00
656.00
-
Jun 3, 2026
646.50
657.50
646.50
650.50
650.50
20
Jun 2, 2026
648.50
656.00
648.50
648.50
648.50
-
Jun 1, 2026
667.50
667.50
644.00
644.00
644.00
2
May 29, 2026
647.50
660.50
647.50
660.50
660.50
3
May 28, 2026
652.00
654.00
651.50
651.50
651.50
2
May 27, 2026
654.00
665.00
654.00
659.50
659.50
10
May 26, 2026
671.00
671.00
659.50
659.50
659.50
17
May 25, 2026
652.50
665.00
652.50
665.00
665.00
-
May 22, 2026
650.00
656.50
650.00
653.00
653.00
-
May 21, 2026
651.50
656.00
648.50
648.50
648.50
160
May 20, 2026
644.50
659.50
644.50
659.50
659.50
1
May 19, 2026
642.50
659.00
642.50
650.00
650.00
150
May 18, 2026
653.00
653.00
643.50
647.00
647.00
8
May 15, 2026
638.50
655.00
638.50
655.00
655.00
-
May 14, 2026
637.50
648.00
637.50
648.00
648.00
-
May 13, 2026
642.00
642.00
639.00
640.50
640.50
14
May 12, 2026
636.50
644.00
636.50
639.00
639.00
100
May 11, 2026
645.00
650.00
642.50
643.50
643.50
10
May 8, 2026
653.50
659.00
653.50
659.00
659.00
-
May 7, 2026
655.00
666.50
655.00
665.00
665.00
-
May 6, 2026
640.50
661.50
640.50
661.50
661.50
-
May 5, 2026
610.50
623.00
610.50
623.00
623.00
1
May 4, 2026
620.50
620.50
612.50
612.50
612.50
-
Apr 30, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
613.50
622.50
613.50
622.00
622.00
6
Apr 29, 2026
641.50
644.50
636.50
636.50
616.50
10
Apr 28, 2026
653.00
653.50
640.50
640.50
620.37
27
Apr 27, 2026
655.50
661.00
655.50
656.00
635.39
-
Apr 24, 2026
656.50
659.00
656.50
659.00
638.29
-
Apr 23, 2026
654.50
663.00
654.50
663.00
642.17
124
Apr 22, 2026
679.50
679.50
664.50
664.50
643.62
-
Apr 21, 2026
682.00
683.50
681.00
681.00
659.60
-
Apr 20, 2026
692.50
692.50
683.00
683.00
661.54
-
Apr 17, 2026
679.50
703.00
679.50
699.50
677.52
10
Apr 16, 2026
678.00
682.50
678.00
681.50
660.09
-
Apr 15, 2026
681.50
681.50
679.00
679.00
657.66
-
Apr 14, 2026
683.00
686.00
682.50
682.50
661.05
-
Apr 13, 2026
670.50
680.00
670.50
677.50
656.21
-
Apr 10, 2026
681.00
691.50
681.00
690.00
668.32
4
Apr 9, 2026
672.50
681.00
672.50
680.50
659.12
20
Apr 8, 2026
652.50
683.00
652.50
682.50
661.05
7
Apr 7, 2026
630.00
641.50
630.00
633.50
613.59
-
Apr 2, 2026
630.50
634.50
628.00
634.50
614.56
-
Apr 1, 2026
627.50
649.00
627.50
647.00
626.67
38
Mar 31, 2026
615.00
627.00
614.50
625.00
605.36
3
Mar 30, 2026
611.50
617.00
611.00
617.00
597.61
-
Mar 27, 2026
625.00
625.00
612.50
612.50
593.25
-
Mar 26, 2026
625.00
625.50
621.00
621.50
601.97
6
Mar 25, 2026
626.50
629.50
623.00
623.00
603.42
4
Mar 24, 2026
634.50
635.00
620.00
620.00
600.52
23
Mar 23, 2026
622.50
633.00
612.50
633.00
613.11
1
Mar 20, 2026
665.50
665.50
625.00
625.00
605.36
20
Mar 19, 2026
652.00
662.50
652.00
660.50
639.75
-
Mar 18, 2026
672.50
682.50
671.50
671.50
650.40
-
Mar 17, 2026
660.50
674.00
659.00
674.00
652.82
3
Mar 16, 2026
660.50
667.00
660.00
667.00
646.04
-
Mar 13, 2026
669.00
669.00
664.00
665.50
644.59
1
Mar 12, 2026
667.00
674.00
667.00
673.50
652.34
-
Mar 11, 2026
684.50
686.00
677.00
677.00
655.73
5
Mar 10, 2026
680.00
684.50
672.00
684.50
662.99
2
Mar 9, 2026
657.00
665.50
656.50
665.50
644.59
13
Mar 6, 2026
701.00
701.00
682.00
682.00
660.57
7
Mar 5, 2026
716.00
716.00
690.50
690.50
668.80
2
Mar 4, 2026
708.50
723.00
708.50
719.50
696.89
12
Mar 3, 2026
720.50
723.50
714.50
714.50
692.05
10
Mar 2, 2026
720.50
729.00
720.50
726.50
703.67
17
Feb 27, 2026
736.00
742.50
735.50
742.50
719.17
10
Feb 26, 2026
724.50
735.50
724.50
735.50
712.39
-
Feb 25, 2026
733.00
733.00
728.00
728.50
705.61
10
Feb 24, 2026
721.50
735.00
721.50
735.00
711.90
-
Feb 23, 2026
732.00
735.50
724.00
724.00
701.25
9
Feb 20, 2026
737.50
748.00
735.50
743.00
719.65
10
Feb 19, 2026
731.50
741.00
731.50
739.00
715.78
10
Feb 18, 2026
732.50
739.50
731.00
739.50
716.26
-
Feb 17, 2026
736.50
741.50
731.50
741.50
718.20
15
Feb 16, 2026
748.50
748.50
737.50
737.50
714.33
5
Feb 13, 2026
751.00
751.00
747.00
747.00
723.53
-
Feb 12, 2026
765.00
768.00
752.00
752.00
728.37
4
Feb 11, 2026
771.50
771.50
763.00
769.50
745.32
-
Feb 10, 2026
765.00
771.00
765.00
766.00
741.93
1
Feb 9, 2026
755.00
771.50
755.00
771.50
747.26
13
Feb 6, 2026
742.00
760.00
742.00
749.50
725.95
44
Feb 5, 2026
680.50
750.50
680.50
750.50
726.92
54
Feb 4, 2026
665.50
673.00
661.00
671.00
649.92
9
Feb 3, 2026
680.00
680.00
665.00
665.00
644.10
20
Feb 2, 2026
679.50
681.50
677.50
679.50
658.15
16
Jan 30, 2026
660.50
672.50
660.50
672.50
651.37
10
Jan 29, 2026
665.00
667.00
663.50
667.00
646.04
2
Jan 28, 2026
688.50
688.50
663.50
663.50
642.65
34
Jan 27, 2026
686.50
689.00
682.00
682.00
660.57
-
Jan 26, 2026
686.50
690.00
685.00
690.00
668.32
35
Jan 23, 2026
662.50
685.50
662.50
685.50
663.96
10
Jan 22, 2026
641.50
670.50
641.50
667.50
646.53
34
Jan 21, 2026
621.50
630.00
620.50
630.00
610.20
37
Jan 20, 2026
629.50
629.50
624.50
624.50
604.88
-
Jan 19, 2026
651.00
651.00
638.00
638.00
617.95
142
Jan 16, 2026
656.00
666.00
656.00
662.50
641.68
10
Jan 15, 2026
659.00
664.50
659.00
664.50
643.62
-
Jan 14, 2026
671.00
672.50
660.00
664.00
643.14
70
Jan 13, 2026
689.50
689.50
676.00
676.00
654.76
-
Jan 12, 2026
682.50
688.50
682.50
683.50
662.02
-
Jan 9, 2026
685.00
686.50
682.00
682.00
660.57
13
Jan 8, 2026
680.00
698.00
680.00
683.50
662.02
19
Jan 7, 2026
662.00
666.50
661.50
666.50
645.56
10
Jan 6, 2026
659.50
662.50
659.50
662.50
641.68
-
Jan 5, 2026
652.50
662.50
652.50
662.50
641.68
-
Jan 2, 2026
664.00
664.00
653.00
653.00
632.48
1
Dec 30, 2025
654.50
658.50
654.50
658.50
637.81
1
Dec 29, 2025
656.50
658.00
655.50
658.00
637.32
-
Dec 23, 2025
653.50
656.00
653.00
654.50
633.93
10
Dec 22, 2025
661.00
663.50
653.50
658.50
637.81
1
Dec 19, 2025
660.50
665.50
660.50
665.50
644.59
-
Dec 18, 2025
650.00
662.00
650.00
662.00
641.20
41
Dec 17, 2025
636.50
638.00
630.50
630.50
610.69
-
Dec 16, 2025
630.00
642.00
630.00
642.00
621.83
10
Dec 15, 2025
641.00
642.50
638.00
642.50
622.31
-
Dec 12, 2025
635.00
641.00
635.00
637.00
616.98
-
Dec 11, 2025
620.50
637.00
620.50
635.00
615.05
26
Dec 10, 2025
620.50
623.50
614.00
623.50
603.91
10
Dec 9, 2025
616.00
618.00
616.00
616.00
596.64
-
Dec 8, 2025
621.50
626.50
618.00
618.00
598.58
-
Dec 5, 2025
625.50
625.50
623.50
624.50
604.88
-
Dec 4, 2025
613.50
629.00
613.50
623.50
603.91
1
Dec 3, 2025
620.50
622.00
612.00
612.00
592.77
20
Dec 2, 2025
631.00
631.00
623.50
623.50
603.91
2
Dec 1, 2025
635.00
635.00
631.00
631.00
611.17
6
Nov 28, 2025
645.50
645.50
640.00
642.00
621.83
4
Nov 27, 2025
628.50
630.50
626.50
630.50
610.69
-
Nov 26, 2025
632.00
632.50
627.00
627.00
607.30
-
Nov 25, 2025
620.50
629.50
615.50
629.50
609.72
-
Nov 24, 2025
621.00
624.50
620.50
624.50
604.88
2
Nov 21, 2025
611.50
615.00
611.50
615.00
595.68
-
Nov 20, 2025
620.00
621.50
616.50
616.50
597.13
10
Nov 19, 2025
612.00
618.50
611.00
618.50
599.07
-
Nov 18, 2025
618.50
618.50
611.50
611.50
592.29
-
Nov 17, 2025
626.00
627.50
622.50
622.50
602.94
11
Nov 14, 2025
640.50
640.50
628.00
628.00
608.27
3
Nov 13, 2025
656.00
660.00
640.00
640.00
619.89
2
Nov 12, 2025
655.00
658.50
649.00
658.50
637.81
-
Nov 11, 2025
644.50
662.00
636.50
662.00
641.20
139
Nov 10, 2025
645.50
645.50
635.00
639.50
619.41
-
Nov 7, 2025
630.50
642.00
630.50
637.50
617.47
-
Nov 6, 2025
655.50
663.00
636.00
636.00
616.02
53
