tiprankstipranks
Trending News
More News >
Rational AG (DE:RAA)
:RAA
Germany Market

Rational (RAA) Historical Prices

Compare
10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
730.50
731.00
714.50
720.50
720.50
-2.31%
9,703
0.61
Jun 11, 2025
738.50
738.50
732.00
737.50
737.50
+0.82%
13,553
0.85
Jun 10, 2025
738.50
740.00
731.50
731.50
731.50
-0.68%
5,403
0.34
Jun 09, 2025
740.00
741.50
734.50
736.50
736.50
-0.54%
4,389
0.27
Jun 06, 2025
745.00
746.50
740.50
740.50
740.50
-0.27%
11,011
0.66
Jun 05, 2025
730.00
747.50
730.00
742.50
742.50
+1.02%
10,879
0.63
Jun 04, 2025
724.50
735.00
724.00
735.00
735.00
+2.01%
11,936
0.70
Jun 03, 2025
723.00
723.50
709.00
720.50
720.50
+0.14%
9,836
0.56
Jun 02, 2025
720.00
722.50
710.50
719.50
719.50
-0.55%
9,086
0.51
May 30, 2025
716.50
724.50
715.00
723.50
723.50
+0.98%
38,745
2.24
May 29, 2025
720.00
725.50
716.00
716.50
716.50
+0.14%
8,162
0.47
May 28, 2025
720.00
725.50
715.50
715.50
715.50
-1.31%
10,117
0.58
May 27, 2025
725.00
730.00
723.00
725.00
725.00
+0.28%
9,089
0.52
May 26, 2025
721.50
726.00
719.50
723.00
723.00
+1.47%
7,037
0.40
May 23, 2025
727.00
727.50
702.00
712.50
712.50
-1.32%
11,275
0.65
May 22, 2025
735.50
739.50
722.00
722.00
722.00
-2.70%
11,759
0.68
May 21, 2025
739.00
742.00
732.00
742.00
742.00
-0.54%
11,322
0.65
May 20, 2025
743.00
748.00
737.50
746.00
746.00
+0.47%
10,438
0.60
May 19, 2025
737.50
743.50
737.00
742.50
742.50
+0.07%
11,162
0.63
May 16, 2025
747.50
756.00
728.50
742.00
742.00
-1.98%
11,254
0.63
May 15, 2025
755.00
758.50
747.50
757.00
757.00
+0.80%
15,399
0.87
May 14, 2025
782.00
782.50
764.00
766.00
751.00
-0.28%
17,159
0.98
May 13, 2025
776.00
783.50
765.50
783.50
768.16
+3.85%
12,655
0.73
May 12, 2025
765.00
778.00
765.00
769.50
754.43
+3.00%
10,466
0.60
May 09, 2025
755.50
765.50
751.50
762.00
747.08
+3.29%
17,487
1.01
May 08, 2025
750.50
761.50
750.00
752.50
737.76
+3.02%
16,581
0.97
May 07, 2025
746.50
755.50
724.00
745.00
730.41
+4.59%
31,181
1.87
May 06, 2025
725.00
753.50
708.00
726.50
712.27
-3.45%
31,177
1.91
May 05, 2025
767.00
769.50
764.00
767.50
752.47
+2.26%
9,539
0.59
May 02, 2025
760.50
766.50
753.00
765.50
750.51
+3.76%
10,301
0.63
Apr 30, 2025
744.00
752.50
738.50
752.50
737.76
+3.72%
21,085
1.32
Apr 29, 2025
738.50
741.00
733.50
740.00
725.51
+2.48%
9,614
0.60
Apr 28, 2025
739.50
741.00
731.00
736.50
722.08
+1.51%
10,996
0.69
Apr 25, 2025
743.50
745.00
737.50
740.00
725.51
+2.20%
12,537
0.80
Apr 24, 2025
727.00
739.00
725.00
738.50
724.04
+3.19%
14,296
0.92
Apr 23, 2025
725.50
734.00
718.00
730.00
715.70
+3.92%
18,579
1.21
Apr 22, 2025
722.00
722.00
701.50
716.50
702.47
+0.94%
17,766
1.17
Apr 17, 2025
732.00
732.00
716.00
724.00
709.82
+1.02%
11,400
0.76
Apr 16, 2025
725.50
735.00
716.50
731.00
716.69
+2.49%
13,736
0.92
Apr 15, 2025
722.50
728.00
720.00
727.50
713.25
+2.92%
12,142
0.82
Apr 14, 2025
734.50
734.50
718.00
721.00
706.88
+3.94%
14,169
0.97
Apr 11, 2025
712.00
717.50
694.50
707.50
693.65
+2.72%
14,568
1.00
Apr 10, 2025
748.50
749.00
702.50
702.50
688.74
+4.07%
9,735
0.67
Apr 09, 2025
676.00
692.50
672.00
688.50
675.02
+1.34%
16,257
1.13
Apr 08, 2025
690.00
697.50
683.00
693.00
679.43
+4.10%
15,350
1.08
Apr 07, 2025
630.00
713.00
619.00
679.00
665.70
-0.42%
20,720
1.48
Apr 04, 2025
730.00
736.50
691.50
695.50
681.88
-3.55%
31,036
2.29
Apr 03, 2025
738.00
754.00
733.50
735.50
721.10
-1.61%
17,131
1.28
Apr 02, 2025
759.50
766.50
742.50
762.50
747.57
+1.86%
30,635
2.36
Apr 01, 2025
770.00
774.50
760.50
763.50
748.55
+1.80%
12,703
0.98
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis