Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,722.40 +236.86 (+0.42%) CMC Crypto 200
1,218.97 +52.86 (+4.53%)
RATIONAL Aktiengesellschaft (RAA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 770.00 | 776.50 | 765.00 | 766.50 | 766.50 | 3,536 |
| 05 Jul 2024 | 766.00 | 784.00 | 766.00 | 771.00 | 771.00 | 3,834 |
| 04 Jul 2024 | 766.50 | 779.00 | 766.50 | 767.50 | 767.50 | 3,963 |
| 03 Jul 2024 | 778.00 | 782.50 | 763.00 | 765.50 | 765.50 | 11,218 |
| 02 Jul 2024 | 773.00 | 780.00 | 762.50 | 776.00 | 776.00 | 7,922 |
| 01 Jul 2024 | 785.00 | 786.50 | 761.50 | 771.00 | 771.00 | 12,485 |
| 28 Jun 2024 | 830.00 | 830.00 | 777.50 | 777.50 | 777.50 | 16,444 |
| 27 Jun 2024 | 828.50 | 843.00 | 828.50 | 830.50 | 830.50 | 8,094 |
| 26 Jun 2024 | 820.00 | 843.50 | 820.00 | 834.50 | 834.50 | 7,814 |
| 25 Jun 2024 | 822.00 | 831.00 | 817.00 | 826.00 | 826.00 | 7,453 |
| 24 Jun 2024 | 803.00 | 839.00 | 794.50 | 830.00 | 830.00 | 8,497 |
| 21 Jun 2024 | 813.50 | 818.50 | 791.00 | 799.50 | 799.50 | 82,734 |
| 20 Jun 2024 | 820.00 | 832.00 | 816.00 | 819.00 | 819.00 | 3,274 |
| 19 Jun 2024 | 816.00 | 827.00 | 811.50 | 821.00 | 821.00 | 6,498 |
| 18 Jun 2024 | 801.50 | 816.50 | 798.00 | 814.00 | 814.00 | 6,705 |
| 17 Jun 2024 | 799.50 | 805.00 | 779.50 | 796.50 | 796.50 | 4,725 |
| 14 Jun 2024 | 809.00 | 810.00 | 782.50 | 792.50 | 792.50 | 7,638 |
| 13 Jun 2024 | 827.00 | 827.50 | 811.00 | 812.00 | 812.00 | 4,089 |
| 12 Jun 2024 | 816.50 | 832.00 | 812.50 | 827.00 | 827.00 | 4,958 |
| 11 Jun 2024 | 807.50 | 814.50 | 803.00 | 810.50 | 810.50 | 5,282 |
| 10 Jun 2024 | 795.50 | 812.00 | 795.50 | 808.00 | 808.00 | 3,747 |
| 07 Jun 2024 | 824.00 | 824.00 | 796.00 | 799.50 | 799.50 | 6,703 |
| 06 Jun 2024 | 824.00 | 830.00 | 816.00 | 818.00 | 818.00 | 4,107 |
| 05 Jun 2024 | 808.00 | 824.50 | 808.00 | 817.00 | 817.00 | 6,703 |
| 04 Jun 2024 | 771.50 | 816.50 | 765.50 | 808.00 | 808.00 | 9,675 |
| 03 Jun 2024 | 774.00 | 782.50 | 767.00 | 770.00 | 770.00 | 7,387 |
| 31 May 2024 | 793.50 | 795.50 | 778.50 | 779.00 | 779.00 | 17,185 |
| 30 May 2024 | 790.50 | 792.50 | 780.50 | 790.00 | 790.00 | 5,047 |
| 29 May 2024 | 796.50 | 805.50 | 790.00 | 790.50 | 790.50 | 3,592 |
| 28 May 2024 | 810.00 | 816.00 | 797.00 | 799.00 | 799.00 | 4,328 |
| 27 May 2024 | 824.00 | 824.00 | 809.00 | 810.00 | 810.00 | 4,466 |
| 24 May 2024 | 818.00 | 827.50 | 814.50 | 825.50 | 825.50 | 4,295 |
| 23 May 2024 | 811.00 | 830.00 | 811.00 | 821.00 | 821.00 | 5,739 |
| 22 May 2024 | 803.50 | 813.00 | 801.50 | 808.00 | 808.00 | 4,483 |
| 21 May 2024 | 803.00 | 807.00 | 796.00 | 802.50 | 802.50 | 6,886 |
| 20 May 2024 | 794.50 | 806.00 | 794.50 | 803.00 | 803.00 | 1,458 |
| 17 May 2024 | 792.00 | 798.50 | 790.00 | 793.50 | 793.50 | 4,235 |
| 16 May 2024 | 807.50 | 808.00 | 789.50 | 801.00 | 801.00 | 11,248 |
| 15 May 2024 | 795.00 | 808.00 | 792.00 | 808.00 | 808.00 | 10,409 |
| 14 May 2024 | 786.00 | 799.00 | 785.00 | 794.50 | 794.50 | 6,419 |
| 13 May 2024 | 795.50 | 795.50 | 779.00 | 790.50 | 790.50 | 7,639 |
| 10 May 2024 | 798.50 | 804.00 | 787.00 | 796.00 | 796.00 | 6,631 |
| 09 May 2024 | 820.00 | 820.00 | 800.00 | 804.00 | 804.00 | 3,006 |
| 09 May 2024 | 13.5 Dividend | |||||
| 08 May 2024 | 826.50 | 832.50 | 820.00 | 820.00 | 806.60 | 6,975 |
| 07 May 2024 | 813.50 | 826.00 | 804.50 | 826.00 | 812.50 | 7,847 |
| 06 May 2024 | 802.00 | 813.50 | 802.00 | 811.50 | 798.24 | 4,968 |
| 03 May 2024 | 781.50 | 809.00 | 781.50 | 803.00 | 789.88 | 6,280 |
| 02 May 2024 | 796.00 | 800.00 | 766.00 | 785.00 | 772.17 | 10,301 |
| 30 Apr 2024 | 805.00 | 809.00 | 797.00 | 804.00 | 790.86 | 9,222 |
| 29 Apr 2024 | 797.50 | 806.00 | 797.50 | 805.50 | 792.34 | 3,992 |
| 26 Apr 2024 | 794.50 | 806.50 | 788.50 | 803.00 | 789.88 | 5,099 |
| 25 Apr 2024 | 800.50 | 800.50 | 776.00 | 790.00 | 777.09 | 4,958 |
| 24 Apr 2024 | 790.00 | 799.00 | 784.00 | 797.50 | 784.47 | 3,702 |
| 23 Apr 2024 | 783.50 | 789.00 | 776.00 | 787.00 | 774.14 | 5,682 |
| 22 Apr 2024 | 785.50 | 790.50 | 773.00 | 778.00 | 765.28 | 6,830 |
| 19 Apr 2024 | 784.00 | 791.00 | 780.00 | 785.50 | 772.66 | 5,867 |
| 18 Apr 2024 | 785.00 | 797.00 | 779.00 | 795.50 | 782.50 | 7,117 |
| 17 Apr 2024 | 788.00 | 801.00 | 788.00 | 790.50 | 777.58 | 4,788 |
| 16 Apr 2024 | 771.00 | 794.50 | 770.00 | 793.50 | 780.53 | 11,135 |
| 15 Apr 2024 | 795.00 | 808.50 | 789.50 | 796.50 | 783.48 | 5,702 |
| 12 Apr 2024 | 807.50 | 810.00 | 789.50 | 789.50 | 776.60 | 8,411 |
| 11 Apr 2024 | 799.00 | 806.50 | 784.50 | 802.00 | 788.89 | 4,970 |
| 10 Apr 2024 | 796.00 | 810.50 | 784.00 | 798.50 | 785.45 | 4,344 |
| 09 Apr 2024 | 802.50 | 806.00 | 797.00 | 801.50 | 788.40 | 3,323 |
| 08 Apr 2024 | 796.00 | 810.50 | 792.50 | 807.00 | 793.81 | 4,949 |
| 05 Apr 2024 | 792.50 | 804.50 | 789.50 | 795.50 | 782.50 | 5,698 |
| 04 Apr 2024 | 803.50 | 803.50 | 792.50 | 802.50 | 789.38 | 5,560 |
| 03 Apr 2024 | 792.00 | 806.50 | 780.50 | 803.00 | 789.88 | 4,973 |
| 02 Apr 2024 | 798.50 | 809.50 | 791.00 | 792.00 | 779.06 | 12,136 |
| 28 Mar 2024 | 802.00 | 805.00 | 785.00 | 799.00 | 785.94 | 14,883 |
| 27 Mar 2024 | 800.00 | 850.50 | 799.50 | 812.50 | 799.22 | 25,266 |
| 26 Mar 2024 | 757.00 | 778.50 | 757.00 | 778.50 | 765.78 | 4,892 |
| 25 Mar 2024 | 766.50 | 774.00 | 753.50 | 757.00 | 744.63 | 7,165 |
| 22 Mar 2024 | 762.00 | 773.50 | 762.00 | 770.00 | 757.42 | 6,354 |
| 21 Mar 2024 | 761.50 | 767.50 | 749.00 | 767.50 | 754.96 | 4,447 |
| 20 Mar 2024 | 758.50 | 766.00 | 745.00 | 753.50 | 741.18 | 6,883 |
| 19 Mar 2024 | 743.00 | 758.50 | 737.50 | 758.50 | 746.10 | 8,552 |
| 18 Mar 2024 | 742.00 | 759.00 | 740.50 | 744.00 | 731.84 | 8,900 |
| 15 Mar 2024 | 760.00 | 760.00 | 746.00 | 747.50 | 735.28 | 83,867 |
| 14 Mar 2024 | 759.00 | 760.00 | 749.50 | 757.00 | 744.63 | 8,729 |
| 13 Mar 2024 | 768.00 | 768.00 | 747.00 | 757.50 | 745.12 | 8,053 |
| 12 Mar 2024 | 741.00 | 766.50 | 741.00 | 766.50 | 753.97 | 8,875 |
| 11 Mar 2024 | 729.50 | 741.00 | 723.00 | 741.00 | 728.89 | 5,069 |
| 08 Mar 2024 | 726.00 | 737.50 | 715.50 | 732.50 | 720.53 | 11,257 |
| 07 Mar 2024 | 708.00 | 727.00 | 706.00 | 723.00 | 711.18 | 13,045 |
| 06 Mar 2024 | 710.50 | 718.50 | 690.00 | 710.00 | 698.40 | 23,852 |
| 05 Mar 2024 | 740.00 | 750.50 | 723.00 | 730.00 | 718.07 | 10,212 |
| 04 Mar 2024 | 764.50 | 764.50 | 751.00 | 758.00 | 745.61 | 6,446 |
| 01 Mar 2024 | 759.00 | 763.50 | 746.00 | 759.00 | 746.60 | 10,293 |
| 29 Feb 2024 | 769.50 | 774.50 | 752.50 | 760.00 | 747.58 | 39,899 |
| 28 Feb 2024 | 758.00 | 765.50 | 751.00 | 764.00 | 751.51 | 7,478 |
| 27 Feb 2024 | 747.50 | 763.00 | 731.00 | 759.50 | 747.09 | 8,808 |
| 26 Feb 2024 | 768.50 | 772.00 | 752.50 | 752.50 | 740.20 | 6,256 |
| 23 Feb 2024 | 771.50 | 776.00 | 762.50 | 768.50 | 755.94 | 4,112 |
| 22 Feb 2024 | 760.00 | 781.00 | 760.00 | 777.50 | 764.79 | 7,338 |
| 21 Feb 2024 | 759.50 | 765.00 | 755.50 | 763.50 | 751.02 | 4,120 |
| 20 Feb 2024 | 757.00 | 759.50 | 746.00 | 754.00 | 741.68 | 3,996 |
| 19 Feb 2024 | 761.00 | 764.00 | 749.50 | 758.50 | 746.10 | 4,687 |
| 16 Feb 2024 | 757.00 | 764.50 | 751.50 | 764.50 | 752.01 | 4,954 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.