Rational AG (RAA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 805.50 | 827.50 | 804.50 | 825.00 | 825.00 | - |
| May 22, 2024 | 799.00 | 811.00 | 798.50 | 805.50 | 805.50 | 27 |
| May 21, 2024 | 798.50 | 807.00 | 795.50 | 799.00 | 799.00 | 19 |
| May 20, 2024 | 791.50 | 805.50 | 791.00 | 798.50 | 798.50 | 2 |
| May 17, 2024 | 800.00 | 800.50 | 791.00 | 791.00 | 791.00 | 7 |
| May 16, 2024 | 805.50 | 806.00 | 789.50 | 800.00 | 800.00 | - |
| May 15, 2024 | 793.50 | 806.50 | 791.50 | 806.00 | 806.00 | 44 |
| May 14, 2024 | 787.00 | 797.50 | 785.50 | 793.00 | 793.00 | 5 |
| May 13, 2024 | 793.50 | 795.50 | 781.00 | 787.00 | 787.00 | 53 |
| May 10, 2024 | 802.00 | 802.50 | 787.00 | 793.50 | 793.50 | - |
| May 09, 2024 | 805.00 | 816.00 | 797.50 | 801.00 | 801.00 | - |
| May 09, 2024 | 13.5 Dividend | |||||
| May 08, 2024 | 823.00 | 832.00 | 820.00 | 825.00 | 811.50 | 32 |
| May 07, 2024 | 810.00 | 823.50 | 804.50 | 822.00 | 808.55 | 20 |
| May 06, 2024 | 801.00 | 812.00 | 801.00 | 809.50 | 796.25 | 2 |
| May 03, 2024 | 785.00 | 805.50 | 780.50 | 800.50 | 787.40 | 15 |
| May 02, 2024 | 800.00 | 800.50 | 776.00 | 784.00 | 771.17 | - |
| Apr 30, 2024 | 802.50 | 808.00 | 798.50 | 801.50 | 788.38 | - |
| Apr 29, 2024 | 802.00 | 804.00 | 795.50 | 803.00 | 789.86 | - |
| Apr 26, 2024 | 791.00 | 806.00 | 789.50 | 800.50 | 787.40 | 70 |
| Apr 25, 2024 | 794.00 | 794.00 | 775.50 | 787.50 | 774.61 | 16 |
| Apr 24, 2024 | 787.50 | 797.50 | 784.50 | 795.00 | 781.99 | - |
| Apr 23, 2024 | 778.00 | 788.00 | 775.50 | 784.50 | 771.66 | 21 |
| Apr 22, 2024 | 785.50 | 789.50 | 775.00 | 776.50 | 763.79 | - |
| Apr 19, 2024 | 783.50 | 788.50 | 780.00 | 783.00 | 770.19 | 1 |
| Apr 18, 2024 | 788.00 | 795.50 | 780.50 | 788.00 | 775.11 | 12 |
| Apr 17, 2024 | 789.50 | 799.50 | 785.00 | 785.00 | 772.15 | 69 |
| Apr 16, 2024 | 785.00 | 794.00 | 773.00 | 794.00 | 781.01 | 8 |
| Apr 15, 2024 | 788.00 | 808.00 | 784.00 | 784.00 | 771.17 | 8 |
| Apr 12, 2024 | 803.50 | 809.00 | 785.00 | 785.00 | 772.15 | - |
| Apr 11, 2024 | 795.00 | 804.50 | 783.50 | 801.50 | 788.38 | - |
| Apr 10, 2024 | 800.50 | 808.00 | 784.00 | 796.00 | 782.97 | 2 |
| Apr 09, 2024 | 802.00 | 806.00 | 796.00 | 799.00 | 785.93 | 20 |
| Apr 08, 2024 | 794.00 | 810.50 | 792.00 | 804.50 | 791.34 | - |
| Apr 05, 2024 | 791.00 | 802.50 | 790.50 | 793.00 | 780.02 | 26 |
| Apr 04, 2024 | 799.50 | 801.00 | 792.00 | 792.50 | 779.53 | - |
| Apr 03, 2024 | 790.00 | 804.50 | 781.50 | 800.50 | 787.40 | - |
| Apr 02, 2024 | 794.00 | 808.00 | 789.50 | 789.50 | 776.58 | 113 |
| Mar 28, 2024 | 822.00 | 822.00 | 787.00 | 801.00 | 787.89 | 28 |
| Mar 27, 2024 | 775.50 | 846.00 | 775.50 | 814.00 | 800.68 | 99 |
| Mar 26, 2024 | 754.50 | 777.00 | 754.50 | 776.00 | 763.30 | - |
| Mar 25, 2024 | 773.00 | 773.50 | 754.00 | 754.50 | 742.15 | 1,310 |
| Mar 22, 2024 | 763.00 | 773.50 | 762.00 | 771.00 | 758.38 | 7 |
| Mar 21, 2024 | 757.50 | 765.00 | 749.50 | 765.00 | 752.48 | 139 |
| Mar 20, 2024 | 756.00 | 762.00 | 747.50 | 754.00 | 741.66 | - |
| Mar 19, 2024 | 740.50 | 756.00 | 739.00 | 756.00 | 743.63 | 1 |
| Mar 18, 2024 | 746.00 | 758.00 | 740.00 | 742.50 | 730.35 | 48 |
| Mar 15, 2024 | 753.00 | 756.50 | 745.00 | 745.00 | 732.81 | 48 |
| Mar 14, 2024 | 755.00 | 759.50 | 750.50 | 755.00 | 742.65 | - |
| Mar 13, 2024 | 768.00 | 768.50 | 748.00 | 755.50 | 743.14 | 48 |
| Mar 12, 2024 | 742.50 | 765.00 | 741.50 | 764.50 | 751.99 | 130 |
| Mar 11, 2024 | 727.00 | 740.00 | 722.00 | 739.00 | 726.91 | 139 |
| Mar 08, 2024 | 721.50 | 737.50 | 715.50 | 730.50 | 718.55 | - |
| Mar 07, 2024 | 704.50 | 725.00 | 703.50 | 721.00 | 709.20 | 46 |
| Mar 06, 2024 | 710.00 | 714.50 | 692.50 | 710.00 | 698.38 | 1,694 |
| Mar 05, 2024 | 743.00 | 750.00 | 722.50 | 725.00 | 713.14 | 70 |
| Mar 04, 2024 | 755.00 | 764.00 | 745.50 | 745.50 | 733.30 | 130 |
| Mar 01, 2024 | 762.00 | 764.00 | 745.50 | 757.00 | 744.61 | - |
| Feb 29, 2024 | 763.00 | 774.50 | 753.50 | 758.00 | 745.60 | - |
| Feb 28, 2024 | 758.50 | 764.50 | 752.00 | 762.00 | 749.53 | 4 |
| Feb 27, 2024 | 748.50 | 761.50 | 731.50 | 757.50 | 745.10 | 40 |
| Feb 26, 2024 | 768.00 | 771.00 | 748.00 | 749.00 | 736.74 | 76 |
| Feb 23, 2024 | 777.00 | 777.00 | 763.00 | 768.50 | 755.92 | - |
| Feb 22, 2024 | 767.00 | 780.50 | 765.50 | 775.50 | 762.81 | 72 |
| Feb 21, 2024 | 752.50 | 763.50 | 752.50 | 761.50 | 749.04 | - |
| Feb 20, 2024 | 755.50 | 759.00 | 746.50 | 752.00 | 739.69 | 58 |
| Feb 19, 2024 | 763.00 | 763.50 | 751.00 | 756.50 | 744.12 | 78 |
| Feb 16, 2024 | 755.50 | 767.50 | 751.00 | 762.50 | 750.02 | 24 |
| Feb 15, 2024 | 748.50 | 762.50 | 748.50 | 752.50 | 740.19 | 2 |
| Feb 14, 2024 | 738.50 | 751.00 | 738.50 | 746.50 | 734.28 | - |
| Feb 13, 2024 | 748.00 | 749.50 | 733.50 | 741.50 | 729.37 | 60 |
| Feb 12, 2024 | 751.50 | 765.00 | 750.50 | 750.50 | 738.22 | 2 |
| Feb 09, 2024 | 745.50 | 758.00 | 745.00 | 749.50 | 737.24 | - |
| Feb 08, 2024 | 737.00 | 749.00 | 736.00 | 744.00 | 731.83 | 20 |
| Feb 07, 2024 | 729.00 | 739.00 | 726.50 | 735.00 | 722.97 | - |
| Feb 06, 2024 | 731.00 | 735.50 | 724.00 | 729.00 | 717.07 | 20 |
| Feb 05, 2024 | 727.00 | 746.50 | 727.00 | 729.50 | 717.56 | 2 |
| Feb 02, 2024 | 725.50 | 736.00 | 725.50 | 727.50 | 715.60 | 40 |
| Feb 01, 2024 | 708.00 | 726.00 | 708.00 | 724.50 | 712.64 | 20 |
| Jan 31, 2024 | 706.00 | 718.50 | 704.50 | 712.00 | 700.35 | - |
| Jan 30, 2024 | 720.50 | 730.50 | 720.00 | 728.50 | 716.58 | - |
| Jan 29, 2024 | 715.00 | 725.00 | 705.00 | 718.50 | 706.74 | 18 |
| Jan 26, 2024 | 721.50 | 722.50 | 712.00 | 714.00 | 702.32 | 20 |
| Jan 25, 2024 | 718.00 | 726.50 | 712.00 | 723.00 | 711.17 | 33 |
| Jan 24, 2024 | 734.50 | 734.50 | 714.50 | 715.00 | 703.30 | - |
| Jan 23, 2024 | 739.00 | 749.50 | 734.00 | 734.00 | 721.99 | 4 |
| Jan 22, 2024 | 727.00 | 740.00 | 727.00 | 738.00 | 725.92 | 29 |
| Jan 19, 2024 | 728.50 | 732.50 | 720.00 | 724.00 | 712.15 | 2 |
| Jan 18, 2024 | 716.50 | 729.50 | 713.00 | 727.00 | 715.10 | 48 |
| Jan 17, 2024 | 701.50 | 715.50 | 701.50 | 715.00 | 703.30 | 2 |
| Jan 16, 2024 | 703.00 | 717.50 | 696.50 | 713.50 | 701.82 | 35 |
| Jan 15, 2024 | 714.00 | 715.00 | 705.00 | 705.00 | 693.46 | 38 |
| Jan 12, 2024 | 700.00 | 729.50 | 699.50 | 715.00 | 703.30 | 168 |
| Jan 11, 2024 | 667.00 | 720.50 | 667.00 | 712.50 | 700.84 | 135 |
| Jan 10, 2024 | 662.50 | 667.00 | 656.00 | 663.50 | 652.64 | - |
| Jan 09, 2024 | 656.00 | 669.50 | 656.00 | 664.50 | 653.63 | 1,247 |
| Jan 08, 2024 | 646.00 | 658.50 | 646.00 | 654.00 | 643.30 | 16 |
| Jan 05, 2024 | 648.00 | 649.00 | 628.00 | 646.00 | 635.43 | - |
| Jan 04, 2024 | 660.00 | 672.50 | 648.50 | 651.00 | 640.35 | 36 |
| Jan 03, 2024 | 672.00 | 672.50 | 649.00 | 656.50 | 645.76 | 90 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.