RATIONAL Aktiengesellschaft (RAA.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 668.00 | 672.00 | 662.00 | 666.50 | +0.08% | 9,543 |
| 2026-08-06 | 683.00 | 693.50 | 660.00 | 666.00 | -2.49% | 13,506 |
| 2026-08-05 | 675.50 | 688.00 | 675.50 | 683.00 | +0.44% | 12,694 |
| 2026-08-04 | 680.00 | 681.50 | 673.00 | 680.00 | +0.82% | 10,390 |
| 2026-08-03 | 678.00 | 688.50 | 674.50 | 674.50 | +0.07% | 6,052 |
| 2026-07-31 | 683.50 | 685.50 | 674.00 | 674.00 | -0.37% | 9,841 |
| 2026-07-30 | 677.50 | 683.00 | 674.50 | 676.50 | +0.30% | 5,508 |
| 2026-07-29 | 677.00 | 684.00 | 671.50 | 674.50 | +0.00% | 9,396 |
| 2026-07-28 | 657.50 | 677.00 | 657.50 | 674.50 | +2.90% | 8,358 |
| 2026-07-27 | 658.00 | 664.50 | 653.50 | 655.50 | +0.92% | 8,562 |
| 2026-07-24 | 640.00 | 649.50 | 637.00 | 649.50 | +2.12% | 8,483 |
| 2026-07-23 | 637.00 | 641.50 | 631.50 | 636.00 | -0.24% | 9,489 |
| 2026-07-22 | 628.00 | 638.50 | 622.50 | 637.50 | +1.51% | 8,141 |
| 2026-07-21 | 628.50 | 630.00 | 621.00 | 628.00 | -0.48% | 8,201 |
| 2026-07-20 | 640.00 | 640.00 | 627.00 | 631.00 | -1.25% | 8,815 |
| 2026-07-17 | 642.00 | 647.00 | 639.00 | 639.00 | -1.01% | 9,250 |
| 2026-07-16 | 635.00 | 645.50 | 633.50 | 645.50 | +1.33% | 8,076 |
| 2026-07-15 | 633.50 | 637.00 | 625.00 | 637.00 | +0.31% | 8,212 |
| 2026-07-14 | 628.00 | 635.00 | 620.50 | 635.00 | +0.24% | 8,501 |
| 2026-07-13 | 630.50 | 634.00 | 628.00 | 633.50 | -0.47% | 5,715 |
| 2026-07-10 | 633.00 | 641.00 | 633.00 | 636.50 | -0.16% | 7,664 |
| 2026-07-09 | 635.50 | 643.00 | 628.50 | 637.50 | +1.35% | 7,064 |
| 2026-07-08 | 655.00 | 655.50 | 629.00 | 629.00 | -4.70% | 16,724 |
| 2026-07-07 | 672.00 | 680.50 | 658.00 | 660.00 | -1.79% | 10,689 |
| 2026-07-06 | 665.50 | 681.00 | 665.50 | 672.00 | +0.98% | 11,276 |
| 2026-07-03 | 659.00 | 665.50 | 657.00 | 665.50 | +1.60% | 5,781 |
| 2026-07-02 | 653.50 | 656.00 | 636.50 | 655.00 | +1.16% | 15,251 |
| 2026-07-01 | 642.00 | 647.50 | 638.50 | 647.50 | +1.09% | 8,854 |
| 2026-06-30 | 645.00 | 649.50 | 638.50 | 640.50 | -0.31% | 15,433 |
| 2026-06-29 | 650.00 | 652.00 | 642.50 | 642.50 | -0.62% | 9,901 |
| 2026-06-26 | 665.50 | 667.50 | 643.50 | 646.50 | -3.51% | 9,438 |
| 2026-06-25 | 658.00 | 684.50 | 651.50 | 670.00 | +2.37% | 13,610 |
| 2026-06-24 | 643.00 | 658.00 | 641.00 | 654.50 | +0.77% | 11,818 |
| 2026-06-23 | 653.00 | 656.50 | 641.50 | 649.50 | -2.11% | 6,154 |
| 2026-06-22 | 663.50 | 668.50 | 657.00 | 663.50 | -0.08% | 8,216 |
| 2026-06-19 | 675.00 | 675.00 | 664.00 | 664.00 | -0.60% | 20,377 |
| 2026-06-18 | 670.00 | 671.50 | 661.00 | 668.00 | -0.45% | 14,724 |
| 2026-06-17 | 658.50 | 671.00 | 658.50 | 671.00 | +1.51% | 9,865 |
| 2026-06-16 | 656.00 | 668.00 | 656.00 | 661.00 | +0.53% | 9,509 |
| 2026-06-15 | 666.00 | 683.50 | 657.50 | 657.50 | +1.08% | 13,263 |
| 2026-06-12 | 641.00 | 667.50 | 641.00 | 650.50 | +1.56% | 8,174 |
| 2026-06-11 | 650.00 | 653.50 | 637.50 | 640.50 | -1.84% | 10,218 |
| 2026-06-10 | 652.50 | 660.00 | 645.00 | 652.50 | -0.31% | 6,597 |
| 2026-06-09 | 652.00 | 666.00 | 647.50 | 654.50 | -0.30% | 12,816 |
| 2026-06-08 | 645.50 | 661.50 | 644.00 | 656.50 | -0.23% | 7,824 |
| 2026-06-05 | 660.00 | 665.00 | 654.00 | 658.00 | +0.77% | 11,042 |
| 2026-06-04 | 657.50 | 662.00 | 653.00 | 653.00 | -0.23% | 5,141 |
| 2026-06-03 | 645.50 | 656.00 | 645.50 | 654.50 | +1.32% | 6,952 |
| 2026-06-02 | 651.50 | 659.00 | 645.00 | 646.00 | -0.54% | 6,707 |
| 2026-06-01 | 655.50 | 655.50 | 641.00 | 649.50 | -1.44% | 11,720 |
| 2026-05-29 | 664.00 | 672.00 | 653.50 | 659.00 | +1.23% | 33,940 |
| 2026-05-28 | 655.50 | 658.00 | 645.50 | 651.00 | -1.29% | 7,378 |
| 2026-05-27 | 657.50 | 670.50 | 657.50 | 659.50 | +0.38% | 8,908 |
| 2026-05-26 | 664.50 | 668.50 | 657.00 | 657.00 | -1.57% | 9,336 |
| 2026-05-25 | 657.00 | 667.50 | 652.00 | 667.50 | +2.38% | 3,816 |
| 2026-05-22 | 657.50 | 658.50 | 651.00 | 652.00 | +0.31% | 7,515 |
| 2026-05-21 | 665.50 | 665.50 | 645.00 | 650.00 | -1.22% | 10,184 |
| 2026-05-20 | 645.50 | 664.50 | 644.50 | 658.00 | +1.62% | 6,819 |
| 2026-05-19 | 649.50 | 660.50 | 646.50 | 647.50 | +0.23% | 9,973 |
| 2026-05-18 | 654.00 | 654.50 | 639.50 | 646.00 | -1.22% | 9,366 |
| 2026-05-15 | 644.00 | 657.00 | 640.50 | 654.00 | +0.46% | 12,775 |
| 2026-05-14 | 648.50 | 651.00 | 641.50 | 651.00 | +1.72% | 9,143 |
| 2026-05-13 | 649.50 | 649.50 | 636.00 | 640.00 | -0.54% | 12,345 |
| 2026-05-12 | 639.50 | 647.00 | 638.50 | 643.50 | -0.39% | 9,328 |
| 2026-05-11 | 660.00 | 660.00 | 640.00 | 646.00 | -2.12% | 11,011 |
| 2026-05-08 | 663.50 | 663.50 | 654.50 | 660.00 | -0.53% | 20,224 |
| 2026-05-07 | 675.50 | 680.50 | 657.50 | 663.50 | +0.99% | 16,871 |
| 2026-05-06 | 637.50 | 667.50 | 626.50 | 657.00 | +5.37% | 22,714 |
| 2026-05-05 | 617.00 | 625.00 | 614.00 | 623.50 | +1.14% | 15,731 |
| 2026-05-04 | 628.00 | 628.00 | 611.00 | 616.50 | -1.12% | 22,190 |
| 2026-04-30 | 619.00 | 626.00 | 608.00 | 623.50 | -2.50% | 18,416 |
| 2026-04-29 | 642.50 | 647.00 | 635.00 | 639.50 | -0.54% | 13,911 |
| 2026-04-28 | 656.50 | 656.50 | 639.00 | 643.00 | -2.06% | 15,255 |
| 2026-04-27 | 664.50 | 665.50 | 656.00 | 656.50 | -0.23% | 7,988 |
| 2026-04-24 | 661.50 | 662.00 | 648.50 | 658.00 | -0.53% | 11,298 |
| 2026-04-23 | 658.50 | 665.00 | 656.50 | 661.50 | -0.30% | 12,214 |
| 2026-04-22 | 680.50 | 680.50 | 663.50 | 663.50 | -2.43% | 11,710 |
| 2026-04-21 | 684.50 | 689.00 | 679.00 | 680.00 | -0.51% | 9,302 |
| 2026-04-20 | 690.50 | 695.00 | 682.50 | 683.50 | -2.77% | 10,348 |
| 2026-04-17 | 679.50 | 705.00 | 679.50 | 703.00 | +2.70% | 15,112 |
| 2026-04-16 | 681.50 | 686.00 | 678.50 | 684.50 | +0.51% | 7,879 |
| 2026-04-15 | 684.00 | 685.50 | 675.50 | 681.00 | -0.22% | 11,277 |
| 2026-04-14 | 684.00 | 691.00 | 682.50 | 682.50 | +0.81% | 9,975 |
| 2026-04-13 | 679.50 | 683.00 | 674.50 | 677.00 | -1.60% | 7,452 |
| 2026-04-10 | 682.50 | 696.50 | 679.00 | 688.00 | +1.33% | 9,249 |
| 2026-04-09 | 680.00 | 683.00 | 674.50 | 679.00 | -0.51% | 13,020 |
| 2026-04-08 | 668.00 | 684.00 | 653.00 | 682.50 | +7.40% | 17,822 |
| 2026-04-07 | 640.00 | 646.00 | 631.00 | 635.50 | -0.08% | 11,990 |
| 2026-04-02 | 631.00 | 638.00 | 623.00 | 636.00 | -1.40% | 13,622 |
| 2026-04-01 | 634.50 | 646.50 | 630.00 | 645.00 | +3.70% | 16,672 |
| 2026-03-31 | 620.00 | 627.00 | 619.00 | 622.00 | +0.40% | 13,330 |
| 2026-03-30 | 611.00 | 619.50 | 608.00 | 619.50 | +0.98% | 10,207 |
| 2026-03-27 | 628.00 | 628.50 | 611.00 | 613.50 | -1.60% | 12,160 |
| 2026-03-26 | 620.50 | 632.50 | 618.50 | 623.50 | -0.40% | 10,168 |
| 2026-03-25 | 625.50 | 630.50 | 606.50 | 626.00 | +1.21% | 28,245 |
| 2026-03-24 | 638.50 | 639.00 | 616.50 | 618.50 | -2.29% | 12,773 |
| 2026-03-23 | 608.00 | 644.50 | 604.00 | 633.00 | +2.10% | 36,013 |
| 2026-03-20 | 670.00 | 670.00 | 620.00 | 620.00 | -5.49% | 45,597 |
| 2026-03-19 | 661.50 | 680.50 | 651.00 | 656.00 | -1.72% | 19,565 |
| 2026-03-18 | 672.50 | 687.00 | 667.50 | 667.50 | -1.04% | 12,319 |
| 2026-03-17 | 672.00 | 677.50 | 660.50 | 674.50 | +0.75% | 18,878 |
| 2026-03-16 | 665.00 | 669.50 | 653.50 | 669.50 | +0.98% | 16,521 |
| 2026-03-13 | 672.00 | 677.50 | 663.00 | 663.00 | -2.21% | 12,625 |
| 2026-03-12 | 675.00 | 682.50 | 672.00 | 678.00 | +0.00% | 15,792 |
| 2026-03-11 | 684.00 | 684.00 | 673.50 | 678.00 | -1.38% | 11,762 |
| 2026-03-10 | 667.50 | 687.50 | 664.00 | 687.50 | +3.70% | 20,492 |
| 2026-03-09 | 658.50 | 669.00 | 651.00 | 663.00 | -2.43% | 16,994 |
| 2026-03-06 | 701.50 | 703.00 | 678.00 | 679.50 | -1.95% | 18,566 |
| 2026-03-05 | 720.00 | 720.00 | 693.00 | 693.00 | -4.22% | 24,420 |
| 2026-03-04 | 722.50 | 729.50 | 719.00 | 723.50 | +1.19% | 21,770 |
| 2026-03-03 | 723.50 | 726.50 | 707.50 | 715.00 | -2.26% | 24,877 |
| 2026-03-02 | 730.00 | 738.00 | 722.50 | 731.50 | -0.95% | 14,616 |
| 2026-02-27 | 736.00 | 744.00 | 735.50 | 738.50 | +0.34% | 19,861 |
| 2026-02-26 | 732.50 | 741.00 | 730.00 | 736.00 | +0.75% | 9,518 |
| 2026-02-25 | 730.00 | 737.00 | 725.50 | 730.50 | -0.27% | 18,518 |
| 2026-02-24 | 730.00 | 739.00 | 726.00 | 732.50 | +0.34% | 17,714 |
| 2026-02-23 | 737.00 | 738.50 | 729.00 | 730.00 | -1.48% | 10,122 |
| 2026-02-20 | 735.00 | 751.00 | 731.50 | 741.00 | +0.88% | 13,313 |
| 2026-02-19 | 745.00 | 745.00 | 734.00 | 734.50 | -0.54% | 8,766 |
| 2026-02-18 | 735.50 | 745.00 | 728.50 | 738.50 | +0.20% | 8,126 |
| 2026-02-17 | 734.50 | 743.00 | 730.00 | 737.00 | -0.34% | 11,894 |
| 2026-02-16 | 750.50 | 750.50 | 737.00 | 739.50 | -1.33% | 7,239 |
| 2026-02-13 | 749.50 | 758.50 | 746.00 | 749.50 | -0.40% | 12,632 |
| 2026-02-12 | 769.50 | 770.00 | 752.00 | 752.50 | -1.83% | 15,561 |
| 2026-02-11 | 773.50 | 776.50 | 761.50 | 766.50 | -0.71% | 10,134 |
| 2026-02-10 | 774.00 | 774.00 | 755.50 | 772.00 | +0.19% | 23,993 |
| 2026-02-09 | 758.50 | 771.00 | 754.00 | 770.50 | +1.72% | 15,018 |
| 2026-02-06 | 758.50 | 763.50 | 740.50 | 757.50 | +0.40% | 20,453 |
| 2026-02-05 | 736.00 | 772.00 | 725.00 | 754.50 | +13.46% | 26,777 |
| 2026-02-04 | 661.50 | 679.50 | 659.50 | 665.00 | +0.23% | 9,104 |
| 2026-02-03 | 684.00 | 684.00 | 663.50 | 663.50 | -2.07% | 10,241 |
| 2026-02-02 | 676.00 | 685.00 | 673.50 | 677.50 | -0.07% | 8,615 |
| 2026-01-30 | 674.00 | 678.00 | 666.50 | 678.00 | +2.26% | 22,939 |
| 2026-01-29 | 668.50 | 672.50 | 662.00 | 663.00 | +0.15% | 10,721 |
| 2026-01-28 | 675.00 | 680.00 | 661.00 | 662.00 | -2.79% | 11,566 |
| 2026-01-27 | 697.00 | 697.00 | 680.00 | 681.00 | -1.09% | 15,887 |
| 2026-01-26 | 690.00 | 693.50 | 680.00 | 688.50 | +0.88% | 25,701 |
| 2026-01-23 | 670.00 | 683.50 | 669.50 | 682.50 | +2.17% | 33,964 |
| 2026-01-22 | 644.00 | 678.00 | 638.00 | 668.00 | +6.20% | 27,405 |
| 2026-01-21 | 627.00 | 631.00 | 616.00 | 629.00 | +0.64% | 11,084 |
| 2026-01-20 | 630.00 | 630.50 | 621.50 | 625.00 | -1.26% | 10,834 |
| 2026-01-19 | 650.00 | 651.50 | 633.00 | 633.00 | -4.24% | 12,004 |
| 2026-01-16 | 663.00 | 667.50 | 656.00 | 661.00 | -0.15% | 6,051 |
| 2026-01-15 | 658.50 | 666.50 | 656.00 | 662.00 | +0.99% | 9,896 |
| 2026-01-14 | 673.00 | 677.00 | 655.50 | 655.50 | -3.10% | 18,228 |
| 2026-01-13 | 686.00 | 686.00 | 668.00 | 676.50 | -1.46% | 9,603 |
| 2026-01-12 | 690.00 | 692.00 | 682.00 | 686.50 | -0.22% | 9,761 |
| 2026-01-09 | 685.00 | 690.50 | 681.00 | 688.00 | +0.51% | 8,877 |
| 2026-01-08 | 684.00 | 701.00 | 681.00 | 684.50 | +2.47% | 12,888 |
| 2026-01-07 | 666.00 | 669.50 | 654.00 | 668.00 | +0.53% | 13,807 |
| 2026-01-06 | 663.50 | 664.50 | 652.00 | 664.50 | +0.15% | 7,678 |
| 2026-01-05 | 659.50 | 665.00 | 654.50 | 663.50 | +1.07% | 6,789 |
| 2026-01-02 | 659.50 | 661.00 | 651.50 | 656.50 | -0.76% | 7,737 |
| 2025-12-30 | 658.00 | 661.50 | 656.00 | 661.50 | +0.23% | 4,173 |
| 2025-12-29 | 658.00 | 662.00 | 654.00 | 660.00 | +0.30% | 6,316 |
| 2025-12-23 | 660.00 | 662.00 | 652.00 | 658.00 | -0.08% | 8,944 |
| 2025-12-22 | 664.00 | 665.00 | 652.00 | 658.50 | -0.90% | 9,282 |
| 2025-12-19 | 662.00 | 670.50 | 660.50 | 664.50 | +0.38% | 30,470 |
| 2025-12-18 | 658.50 | 662.50 | 650.50 | 662.00 | +5.16% | 23,268 |
| 2025-12-17 | 639.50 | 640.00 | 624.50 | 629.50 | -1.72% | 12,720 |
| 2025-12-16 | 642.50 | 648.50 | 640.50 | 640.50 | -0.70% | 14,691 |
| 2025-12-15 | 641.50 | 645.00 | 636.50 | 645.00 | +0.70% | 8,918 |
| 2025-12-12 | 635.00 | 645.50 | 633.00 | 640.50 | +0.55% | 16,908 |
| 2025-12-11 | 626.00 | 639.00 | 621.50 | 637.00 | +2.08% | 12,333 |
| 2025-12-10 | 614.50 | 624.00 | 611.50 | 624.00 | +0.65% | 8,025 |
| 2025-12-09 | 616.50 | 620.50 | 610.50 | 620.00 | -0.16% | 36,320 |
| 2025-12-08 | 633.00 | 633.00 | 616.50 | 621.00 | -1.11% | 10,359 |
| 2025-12-05 | 627.00 | 632.50 | 622.00 | 628.00 | +0.08% | 8,421 |
| 2025-12-04 | 620.00 | 632.00 | 618.50 | 627.50 | +2.12% | 11,010 |
| 2025-12-03 | 624.00 | 624.00 | 611.50 | 614.50 | -1.05% | 9,777 |
| 2025-12-02 | 632.00 | 632.00 | 621.00 | 621.00 | -1.97% | 9,712 |
| 2025-12-01 | 639.50 | 639.50 | 627.00 | 633.50 | -1.63% | 8,831 |
| 2025-11-28 | 652.00 | 652.00 | 637.50 | 644.00 | +2.06% | 7,836 |
| 2025-11-27 | 632.00 | 632.00 | 626.50 | 631.00 | +0.72% | 5,706 |
| 2025-11-26 | 633.50 | 634.00 | 626.00 | 626.50 | -0.79% | 7,608 |
| 2025-11-25 | 625.00 | 631.50 | 616.00 | 631.50 | +1.12% | 9,486 |
| 2025-11-24 | 623.50 | 625.50 | 620.50 | 624.50 | +0.73% | 23,713 |
| 2025-11-21 | 614.00 | 620.50 | 614.00 | 620.00 | +0.32% | 9,717 |
| 2025-11-20 | 621.00 | 627.50 | 615.00 | 618.00 | +0.24% | 5,560 |
| 2025-11-19 | 610.00 | 626.00 | 610.00 | 616.50 | +1.48% | 14,011 |
| 2025-11-18 | 625.50 | 625.50 | 607.50 | 607.50 | -2.49% | 9,751 |
| 2025-11-17 | 634.50 | 634.50 | 621.00 | 623.00 | -1.19% | 9,854 |
| 2025-11-14 | 635.50 | 638.00 | 626.00 | 630.50 | -1.41% | 14,010 |
| 2025-11-13 | 659.00 | 663.00 | 639.50 | 639.50 | -3.11% | 9,061 |
| 2025-11-12 | 656.00 | 666.50 | 649.50 | 660.00 | +1.15% | 12,932 |
| 2025-11-11 | 638.50 | 652.50 | 636.50 | 652.50 | +2.19% | 8,644 |
| 2025-11-10 | 639.50 | 648.00 | 636.00 | 638.50 | +0.00% | 7,467 |
| 2025-11-07 | 636.50 | 645.00 | 632.50 | 638.50 | +0.63% | 7,769 |
| 2025-11-06 | 640.00 | 668.50 | 634.50 | 634.50 | +2.67% | 18,265 |
| 2025-11-05 | 623.50 | 628.00 | 617.50 | 618.00 | -0.80% | 13,076 |
| 2025-11-04 | 635.00 | 641.00 | 623.00 | 623.00 | -2.66% | 15,000 |
| 2025-11-03 | 636.50 | 644.00 | 633.50 | 640.00 | +0.71% | 16,637 |
| 2025-10-31 | 631.50 | 636.50 | 626.50 | 635.50 | +1.11% | 15,576 |
| 2025-10-30 | 636.00 | 637.00 | 628.50 | 628.50 | -1.10% | 9,576 |
| 2025-10-29 | 645.00 | 648.00 | 633.50 | 635.50 | -2.00% | 6,862 |
| 2025-10-28 | 655.00 | 660.00 | 648.50 | 648.50 | -0.92% | 13,947 |
| 2025-10-27 | 666.50 | 669.00 | 653.00 | 654.50 | -1.58% | 12,758 |
| 2025-10-24 | 660.50 | 668.00 | 657.50 | 665.00 | +0.61% | 7,161 |
| 2025-10-23 | 667.00 | 669.50 | 653.00 | 661.00 | -1.34% | 17,347 |
| 2025-10-22 | 662.50 | 672.50 | 660.00 | 670.00 | +0.37% | 10,405 |
| 2025-10-21 | 656.50 | 667.50 | 656.50 | 667.50 | +1.60% | 11,128 |
| 2025-10-20 | 657.00 | 657.50 | 648.50 | 657.00 | +0.38% | 6,368 |
| 2025-10-17 | 652.00 | 658.50 | 647.00 | 654.50 | -1.06% | 10,100 |
| 2025-10-16 | 656.50 | 662.00 | 652.00 | 661.50 | +0.76% | 9,727 |
| 2025-10-15 | 665.50 | 665.50 | 653.50 | 656.50 | -0.45% | 13,476 |
| 2025-10-14 | 665.00 | 665.00 | 652.50 | 659.50 | -1.35% | 9,505 |
| 2025-10-13 | 664.50 | 671.50 | 660.00 | 668.50 | +0.75% | 5,433 |
| 2025-10-10 | 687.00 | 687.00 | 661.50 | 663.50 | -2.71% | 9,018 |
| 2025-10-09 | 686.00 | 686.50 | 670.50 | 682.00 | -0.37% | 8,422 |
| 2025-10-08 | 707.00 | 707.00 | 684.50 | 684.50 | -3.46% | 12,544 |
| 2025-10-07 | 708.00 | 711.00 | 704.00 | 709.00 | -0.42% | 7,085 |
| 2025-10-06 | 702.50 | 715.00 | 702.50 | 712.00 | +1.21% | 8,710 |
| 2025-10-03 | 698.50 | 710.00 | 696.50 | 703.50 | +0.72% | 12,837 |
| 2025-10-02 | 688.00 | 715.50 | 687.50 | 698.50 | +5.43% | 18,869 |
| 2025-10-01 | 650.00 | 662.50 | 644.50 | 662.50 | +2.08% | 8,876 |
| 2025-09-30 | 649.50 | 657.00 | 645.50 | 649.00 | -0.15% | 7,680 |
| 2025-09-29 | 652.50 | 657.00 | 646.00 | 650.00 | +0.00% | 5,110 |
| 2025-09-26 | 660.00 | 664.00 | 645.00 | 650.00 | -1.59% | 12,036 |
| 2025-09-25 | 673.00 | 686.50 | 659.50 | 660.50 | +2.40% | 15,349 |
| 2025-09-24 | 656.00 | 658.50 | 645.00 | 645.00 | -1.75% | 12,203 |
| 2025-09-23 | 653.50 | 662.00 | 651.50 | 656.50 | +0.46% | 9,737 |
| 2025-09-22 | 653.50 | 659.00 | 651.00 | 653.50 | -0.68% | 7,683 |
| 2025-09-19 | 658.00 | 658.00 | 647.50 | 658.00 | +0.69% | 28,386 |
| 2025-09-18 | 651.50 | 658.00 | 650.50 | 653.50 | +0.54% | 12,232 |
| 2025-09-17 | 655.00 | 658.50 | 645.00 | 650.00 | -1.07% | 13,644 |
| 2025-09-16 | 666.00 | 668.50 | 656.00 | 657.00 | -0.61% | 12,680 |
| 2025-09-15 | 659.00 | 673.00 | 655.00 | 661.00 | +0.69% | 9,434 |
| 2025-09-12 | 662.50 | 663.50 | 654.00 | 656.50 | -0.30% | 10,809 |
| 2025-09-11 | 657.00 | 661.50 | 654.00 | 658.50 | +0.69% | 8,316 |
| 2025-09-10 | 663.00 | 666.50 | 652.00 | 654.00 | -1.36% | 11,117 |
| 2025-09-09 | 659.50 | 663.50 | 657.00 | 663.00 | +0.45% | 16,018 |
| 2025-09-08 | 642.00 | 660.00 | 641.00 | 660.00 | +2.80% | 11,945 |
| 2025-09-05 | 628.00 | 642.00 | 626.00 | 642.00 | +2.88% | 9,083 |
| 2025-09-04 | 631.00 | 635.50 | 623.50 | 624.00 | -0.87% | 8,777 |
| 2025-09-03 | 624.00 | 629.50 | 621.00 | 629.50 | +2.19% | 10,767 |
| 2025-09-02 | 632.50 | 632.50 | 615.50 | 616.00 | -2.92% | 12,451 |
| 2025-09-01 | 638.00 | 641.50 | 633.50 | 634.50 | -0.39% | 5,154 |
| 2025-08-29 | 646.50 | 651.50 | 635.00 | 637.00 | -1.32% | 8,587 |
| 2025-08-28 | 646.00 | 649.00 | 642.50 | 645.50 | +0.39% | 6,187 |
| 2025-08-27 | 644.00 | 652.50 | 642.00 | 643.00 | -0.85% | 6,664 |
| 2025-08-26 | 645.50 | 652.50 | 643.00 | 648.50 | +0.15% | 14,985 |
| 2025-08-25 | 651.50 | 652.00 | 645.50 | 647.50 | -0.46% | 4,774 |
| 2025-08-22 | 641.50 | 650.50 | 639.50 | 650.50 | +1.56% | 4,448 |
| 2025-08-21 | 647.50 | 647.50 | 637.50 | 640.50 | -0.54% | 7,707 |
| 2025-08-20 | 648.50 | 652.50 | 644.00 | 644.00 | -1.30% | 4,121 |
| 2025-08-19 | 645.50 | 656.50 | 645.00 | 652.50 | +1.32% | 7,098 |
| 2025-08-18 | 646.00 | 647.50 | 637.50 | 644.00 | -0.08% | 4,445 |
| 2025-08-15 | 658.00 | 658.00 | 644.50 | 644.50 | -0.85% | 11,451 |
| 2025-08-14 | 651.00 | 654.00 | 646.00 | 650.00 | +0.00% | 4,776 |
| 2025-08-13 | 647.00 | 650.00 | 643.00 | 650.00 | +0.39% | 7,024 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.20%). Worst month: Mar (-13.70%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is RATIONAL Aktiengesellschaft's (RAA.DE) latest close?
666.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is RAA.DE's 52-week high and low?
776.50 high and 604.00 low over the trailing 52 weeks, as of 2026-08-07.
What is RATIONAL Aktiengesellschaft's strongest and weakest month historically?
Historically, RAA.DE's strongest calendar month has been Feb (average +6.20%) and its weakest Mar (average -13.70%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.