RATIONAL Aktiengesellschaft (ETR:RAA)
Germany
· Delayed Price · Currency is EUR 679.50
-13.50 (-1.95%)
Mar 6, 2026, 5:37 PM CET
ETR:RAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 701.50 | 703.00 | 696.50 | 702.00 | - | 1.30% | 567 |
| Mar 5, 2026 | 720.00 | 720.00 | 693.00 | 693.00 | 693.00 | -4.22% | 24,420 |
| Mar 4, 2026 | 722.50 | 729.50 | 719.00 | 723.50 | 723.50 | 1.19% | 21,770 |
| Mar 3, 2026 | 723.50 | 726.50 | 707.50 | 715.00 | 715.00 | -2.26% | 24,877 |
| Mar 2, 2026 | 730.00 | 738.00 | 722.50 | 731.50 | 731.50 | -0.95% | 14,616 |
| Feb 27, 2026 | 736.00 | 744.00 | 735.50 | 738.50 | 738.50 | 0.34% | 19,861 |
| Feb 26, 2026 | 732.50 | 741.00 | 730.00 | 736.00 | 736.00 | 0.75% | 9,518 |
| Feb 25, 2026 | 730.00 | 737.00 | 725.50 | 730.50 | 730.50 | -0.27% | 18,518 |
| Feb 24, 2026 | 730.00 | 739.00 | 726.00 | 732.50 | 732.50 | 0.34% | 17,714 |
| Feb 23, 2026 | 737.00 | 738.50 | 729.00 | 730.00 | 730.00 | -1.48% | 10,122 |
| Feb 20, 2026 | 735.00 | 751.00 | 731.50 | 741.00 | 741.00 | 0.88% | 13,313 |
| Feb 19, 2026 | 745.00 | 745.00 | 734.00 | 734.50 | 734.50 | -0.54% | 8,766 |
| Feb 18, 2026 | 735.50 | 745.00 | 728.50 | 738.50 | 738.50 | 0.20% | 8,126 |
| Feb 17, 2026 | 734.50 | 743.00 | 730.00 | 737.00 | 737.00 | -0.34% | 11,894 |
| Feb 16, 2026 | 750.50 | 750.50 | 737.00 | 739.50 | 739.50 | -1.33% | 7,239 |
| Feb 13, 2026 | 749.50 | 758.50 | 746.00 | 749.50 | 749.50 | -0.40% | 12,632 |
| Feb 12, 2026 | 769.50 | 770.00 | 752.00 | 752.50 | 752.50 | -1.83% | 15,561 |
| Feb 11, 2026 | 773.50 | 776.50 | 761.50 | 766.50 | 766.50 | -0.71% | 10,134 |
| Feb 10, 2026 | 774.00 | 774.00 | 755.50 | 772.00 | 772.00 | 0.19% | 23,993 |
| Feb 9, 2026 | 758.50 | 771.00 | 754.00 | 770.50 | 770.50 | 1.72% | 15,018 |
| Feb 6, 2026 | 758.50 | 763.50 | 740.50 | 757.50 | 757.50 | 0.40% | 20,453 |
| Feb 5, 2026 | 736.00 | 772.00 | 725.00 | 754.50 | 754.50 | 13.46% | 26,777 |
| Feb 4, 2026 | 661.50 | 679.50 | 659.50 | 665.00 | 665.00 | 0.23% | 9,104 |
| Feb 3, 2026 | 684.00 | 684.00 | 663.50 | 663.50 | 663.50 | -2.07% | 10,241 |
| Feb 2, 2026 | 676.00 | 685.00 | 673.50 | 677.50 | 677.50 | -0.07% | 8,615 |
| Jan 30, 2026 | 674.00 | 678.00 | 666.50 | 678.00 | 678.00 | 2.26% | 22,939 |
| Jan 29, 2026 | 668.50 | 672.50 | 662.00 | 663.00 | 663.00 | 0.15% | 10,721 |
| Jan 28, 2026 | 675.00 | 680.00 | 661.00 | 662.00 | 662.00 | -2.79% | 11,566 |
| Jan 27, 2026 | 697.00 | 697.00 | 680.00 | 681.00 | 681.00 | -1.09% | 15,887 |
| Jan 26, 2026 | 690.00 | 693.50 | 680.00 | 688.50 | 688.50 | 0.88% | 25,701 |
| Jan 23, 2026 | 670.00 | 683.50 | 669.50 | 682.50 | 682.50 | 2.17% | 33,964 |
| Jan 22, 2026 | 644.00 | 678.00 | 638.00 | 668.00 | 668.00 | 6.20% | 27,405 |
| Jan 21, 2026 | 627.00 | 631.00 | 616.00 | 629.00 | 629.00 | 0.64% | 11,084 |
| Jan 20, 2026 | 630.00 | 630.50 | 621.50 | 625.00 | 625.00 | -1.26% | 10,834 |
| Jan 19, 2026 | 650.00 | 651.50 | 633.00 | 633.00 | 633.00 | -4.24% | 12,004 |
| Jan 16, 2026 | 663.00 | 667.50 | 656.00 | 661.00 | 661.00 | -0.15% | 6,051 |
| Jan 15, 2026 | 658.50 | 666.50 | 656.00 | 662.00 | 662.00 | 0.99% | 9,896 |
| Jan 14, 2026 | 673.00 | 677.00 | 655.50 | 655.50 | 655.50 | -3.10% | 18,228 |
| Jan 13, 2026 | 686.00 | 686.00 | 668.00 | 676.50 | 676.50 | -1.46% | 9,603 |
| Jan 12, 2026 | 690.00 | 692.00 | 682.00 | 686.50 | 686.50 | -0.22% | 9,761 |
| Jan 9, 2026 | 685.00 | 690.50 | 681.00 | 688.00 | 688.00 | 0.51% | 8,877 |
| Jan 8, 2026 | 684.00 | 701.00 | 681.00 | 684.50 | 684.50 | 2.47% | 12,888 |
| Jan 7, 2026 | 666.00 | 669.50 | 654.00 | 668.00 | 668.00 | 0.53% | 13,807 |
| Jan 6, 2026 | 663.50 | 664.50 | 652.00 | 664.50 | 664.50 | 0.15% | 7,678 |
| Jan 5, 2026 | 659.50 | 665.00 | 654.50 | 663.50 | 663.50 | 1.07% | 6,789 |
| Jan 2, 2026 | 659.50 | 661.00 | 651.50 | 656.50 | 656.50 | -0.76% | 7,737 |
| Dec 30, 2025 | 658.00 | 661.50 | 656.00 | 661.50 | 661.50 | 0.23% | 4,173 |
| Dec 29, 2025 | 658.00 | 662.00 | 654.00 | 660.00 | 660.00 | 0.30% | 6,316 |
| Dec 23, 2025 | 660.00 | 662.00 | 652.00 | 658.00 | 658.00 | -0.08% | 8,944 |
| Dec 22, 2025 | 664.00 | 665.00 | 652.00 | 658.50 | 658.50 | -0.90% | 9,282 |
| Dec 19, 2025 | 662.00 | 670.50 | 660.50 | 664.50 | 664.50 | 0.38% | 30,470 |
| Dec 18, 2025 | 658.50 | 662.50 | 650.50 | 662.00 | 662.00 | 5.16% | 23,268 |
| Dec 17, 2025 | 639.50 | 640.00 | 624.50 | 629.50 | 629.50 | -1.72% | 12,720 |
| Dec 16, 2025 | 642.50 | 648.50 | 640.50 | 640.50 | 640.50 | -0.70% | 14,691 |
| Dec 15, 2025 | 641.50 | 645.00 | 636.50 | 645.00 | 645.00 | 0.70% | 8,918 |
| Dec 12, 2025 | 635.00 | 645.50 | 633.00 | 640.50 | 640.50 | 0.55% | 16,908 |
| Dec 11, 2025 | 626.00 | 639.00 | 621.50 | 637.00 | 637.00 | 2.08% | 12,333 |
| Dec 10, 2025 | 614.50 | 624.00 | 611.50 | 624.00 | 624.00 | 0.65% | 8,025 |
| Dec 9, 2025 | 616.50 | 620.50 | 610.50 | 620.00 | 620.00 | -0.16% | 36,320 |
| Dec 8, 2025 | 633.00 | 633.00 | 616.50 | 621.00 | 621.00 | -1.11% | 10,359 |
| Dec 5, 2025 | 627.00 | 632.50 | 622.00 | 628.00 | 628.00 | 0.08% | 8,421 |
| Dec 4, 2025 | 620.00 | 632.00 | 618.50 | 627.50 | 627.50 | 2.12% | 11,010 |
| Dec 3, 2025 | 624.00 | 624.00 | 611.50 | 614.50 | 614.50 | -1.05% | 9,777 |
| Dec 2, 2025 | 632.00 | 632.00 | 621.00 | 621.00 | 621.00 | -1.97% | 9,712 |
| Dec 1, 2025 | 639.50 | 639.50 | 627.00 | 633.50 | 633.50 | -1.63% | 8,831 |
| Nov 28, 2025 | 652.00 | 652.00 | 637.50 | 644.00 | 644.00 | 2.06% | 7,836 |
| Nov 27, 2025 | 632.00 | 632.00 | 626.50 | 631.00 | 631.00 | 0.72% | 5,706 |
| Nov 26, 2025 | 633.50 | 634.00 | 626.00 | 626.50 | 626.50 | -0.79% | 7,608 |
| Nov 25, 2025 | 625.00 | 631.50 | 616.00 | 631.50 | 631.50 | 1.12% | 9,486 |
| Nov 24, 2025 | 623.50 | 625.50 | 620.50 | 624.50 | 624.50 | 0.73% | 23,713 |
| Nov 21, 2025 | 614.00 | 620.50 | 614.00 | 620.00 | 620.00 | 0.32% | 9,717 |
| Nov 20, 2025 | 621.00 | 627.50 | 615.00 | 618.00 | 618.00 | 0.24% | 5,560 |
| Nov 19, 2025 | 610.00 | 626.00 | 610.00 | 616.50 | 616.50 | 1.48% | 14,011 |
| Nov 18, 2025 | 625.50 | 625.50 | 607.50 | 607.50 | 607.50 | -2.49% | 9,751 |
| Nov 17, 2025 | 634.50 | 634.50 | 621.00 | 623.00 | 623.00 | -1.19% | 9,854 |
| Nov 14, 2025 | 635.50 | 638.00 | 626.00 | 630.50 | 630.50 | -1.41% | 14,010 |
| Nov 13, 2025 | 659.00 | 663.00 | 639.50 | 639.50 | 639.50 | -3.11% | 9,061 |
| Nov 12, 2025 | 656.00 | 666.50 | 649.50 | 660.00 | 660.00 | 1.15% | 12,932 |
| Nov 11, 2025 | 638.50 | 652.50 | 636.50 | 652.50 | 652.50 | 2.19% | 8,644 |
| Nov 10, 2025 | 639.50 | 648.00 | 636.00 | 638.50 | 638.50 | - | 7,467 |
| Nov 7, 2025 | 636.50 | 645.00 | 632.50 | 638.50 | 638.50 | 0.63% | 7,769 |
| Nov 6, 2025 | 640.00 | 668.50 | 634.50 | 634.50 | 634.50 | 2.67% | 18,265 |
| Nov 5, 2025 | 623.50 | 628.00 | 617.50 | 618.00 | 618.00 | -0.80% | 13,076 |
| Nov 4, 2025 | 635.00 | 641.00 | 623.00 | 623.00 | 623.00 | -2.66% | 15,000 |
| Nov 3, 2025 | 636.50 | 644.00 | 633.50 | 640.00 | 640.00 | 0.71% | 16,637 |
| Oct 31, 2025 | 631.50 | 636.50 | 626.50 | 635.50 | 635.50 | 1.11% | 15,576 |
| Oct 30, 2025 | 636.00 | 637.00 | 628.50 | 628.50 | 628.50 | -1.10% | 9,576 |
| Oct 29, 2025 | 645.00 | 648.00 | 633.50 | 635.50 | 635.50 | -2.00% | 6,862 |
| Oct 28, 2025 | 655.00 | 660.00 | 648.50 | 648.50 | 648.50 | -0.92% | 13,947 |
| Oct 27, 2025 | 666.50 | 669.00 | 653.00 | 654.50 | 654.50 | -1.58% | 12,758 |
| Oct 24, 2025 | 660.50 | 668.00 | 657.50 | 665.00 | 665.00 | 0.61% | 7,161 |
| Oct 23, 2025 | 667.00 | 669.50 | 653.00 | 661.00 | 661.00 | -1.34% | 17,347 |
| Oct 22, 2025 | 662.50 | 672.50 | 660.00 | 670.00 | 670.00 | 0.37% | 10,405 |
| Oct 21, 2025 | 656.50 | 667.50 | 656.50 | 667.50 | 667.50 | 1.60% | 11,128 |
| Oct 20, 2025 | 657.00 | 657.50 | 648.50 | 657.00 | 657.00 | 0.38% | 6,368 |
| Oct 17, 2025 | 652.00 | 658.50 | 647.00 | 654.50 | 654.50 | -1.06% | 10,100 |
| Oct 16, 2025 | 656.50 | 662.00 | 652.00 | 661.50 | 661.50 | 0.76% | 9,727 |
| Oct 15, 2025 | 665.50 | 665.50 | 653.50 | 656.50 | 656.50 | -0.45% | 13,476 |
| Oct 14, 2025 | 665.00 | 665.00 | 652.50 | 659.50 | 659.50 | -1.35% | 9,505 |
| Oct 13, 2025 | 664.50 | 671.50 | 660.00 | 668.50 | 668.50 | 0.75% | 5,433 |