Rational AG

RAAd
🏛️ germany →
646.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 890.00 890.00 890.00 890.00 0.0M
2021-12-29 891.00 891.00 891.00 891.00 0.0M
2021-12-28 897.00 897.00 897.00 897.00 0.0M
2021-12-27 898.60 898.60 898.60 898.60 0.0M
2021-12-23 895.60 899.00 895.60 899.00 0.0M
2021-12-22 872.80 896.40 872.80 896.40 0.0M
2021-12-21 862.00 864.60 862.00 864.60 0.0M
2021-12-20 856.40 858.60 856.40 858.00 0.0M
2021-12-17 839.80 866.60 836.00 866.00 0.0M
2021-12-16 825.20 837.00 825.20 837.00 0.0M
2021-12-15 811.40 811.40 811.40 811.40 0.0M
2021-12-14 841.60 841.60 841.60 841.60 0.0M
2021-12-13 828.60 851.60 828.20 837.20 0.0M
2021-12-10 855.20 855.20 855.20 855.20 0.0M
2021-12-09 853.40 853.40 853.40 853.40 0.0M
2021-12-08 856.20 856.20 856.00 856.00 0.0M
2021-12-07 832.40 858.40 832.40 858.40 0.0M
2021-12-06 822.20 822.20 822.20 822.20 0.0M
2021-12-03 843.20 843.20 816.00 816.00 0.0M
2021-12-02 837.00 837.00 830.00 837.00 0.0M
2021-12-01 818.60 818.60 818.60 818.60 0.0M
2021-11-30 808.20 812.80 808.20 811.00 0.0M
2021-11-29 811.20 813.20 811.20 813.20 0.0M
2021-11-26 806.00 806.00 805.60 805.60 0.0M
2021-11-25 817.20 821.60 817.20 821.60 0.0M
2021-11-24 820.60 820.60 820.60 820.60 0.0M
2021-11-23 841.00 841.00 813.00 813.00 0.0M
2021-11-22 866.20 866.20 860.00 860.80 0.0M
2021-11-19 870.20 870.20 870.20 870.20 0.0M
2021-11-18 874.40 874.40 867.20 870.20 0.0M
2021-11-17 876.80 877.00 875.20 875.20 0.0M
2021-11-16 882.60 882.60 882.60 882.60 0.0M
2021-11-15 883.40 883.40 883.40 883.40 0.0M
2021-11-12 874.60 879.60 871.60 879.00 0.0M
2021-11-11 882.00 882.00 877.60 877.60 0.0M
2021-11-10 889.00 891.20 880.60 880.60 0.0M
2021-11-09 906.00 910.80 893.40 893.40 0.0M
2021-11-08 881.60 907.40 881.60 907.40 0.0M
2021-11-05 892.20 892.20 881.60 881.60 0.0M
2021-11-04 888.40 893.20 856.00 890.20 0.0M
2021-11-03 874.00 897.60 847.80 877.00 0.0M
2021-11-02 868.00 873.20 868.00 873.20 0.0M
2021-11-01 866.20 866.20 866.20 866.20 0.0M
2021-10-29 843.80 854.40 843.80 854.40 0.0M
2021-10-28 838.80 848.40 838.80 848.40 0.0M
2021-10-27 834.40 842.40 834.40 842.40 0.0M
2021-10-26 854.80 854.80 838.40 838.40 0.0M
2021-10-25 853.00 853.00 853.00 853.00 0.0M
2021-10-22 843.20 843.20 843.20 843.20 0.0M
2021-10-21 850.00 850.00 850.00 850.00 0.0M
2021-10-20 836.00 836.00 836.00 836.00 0.0M
2021-10-19 832.00 834.80 829.00 834.80 0.0M
2021-10-18 815.00 829.00 810.80 824.00 0.0M
2021-10-15 790.00 790.00 790.00 790.00 0.0M
2021-10-14 759.00 763.20 759.00 763.20 0.0M
2021-10-13 745.00 751.40 745.00 751.40 0.0M
2021-10-12 725.20 734.00 720.00 733.60 0.0M
2021-10-11 731.60 733.40 723.20 723.20 0.0M
2021-10-08 747.80 747.80 747.80 747.80 0.0M
2021-10-07 753.00 753.00 749.40 749.40 0.0M
2021-10-06 740.60 751.40 739.40 751.40 0.0M
2021-10-05 783.40 784.00 752.40 756.20 0.0M
2021-10-04 791.60 803.00 787.00 787.00 0.0M
2021-10-01 809.00 809.00 809.00 809.00 0.0M
2021-09-30 824.20 824.20 824.20 824.20 0.0M
2021-09-29 827.40 828.80 827.40 828.80 0.0M
2021-09-28 850.80 850.80 826.80 826.80 0.0M
2021-09-27 884.40 884.40 884.40 884.40 0.0M
2021-09-24 875.80 876.40 875.80 876.40 0.0M
2021-09-23 885.60 892.40 885.60 892.40 0.0M
2021-09-22 877.60 877.60 877.60 877.60 0.0M
2021-09-21 868.40 868.40 868.40 868.40 0.0M
2021-09-20 850.40 873.00 850.40 873.00 0.0M
2021-09-17 896.40 896.40 868.80 868.80 0.0M
2021-09-16 903.80 903.80 894.40 894.40 0.0M
2021-09-15 926.00 935.00 902.80 903.00 0.0M
2021-09-14 918.60 918.60 918.60 918.60 0.0M
2021-09-13 942.60 942.60 930.60 930.60 0.0M
2021-09-10 929.80 929.80 929.80 929.80 0.0M
2021-09-09 911.20 920.20 911.20 920.20 0.0M
2021-09-08 924.40 924.40 924.40 924.40 0.0M
2021-09-07 936.00 936.20 936.00 936.20 0.0M
2021-09-06 947.00 951.40 938.20 938.40 0.0M
2021-09-03 940.00 963.80 940.00 960.80 0.0M
2021-09-02 929.20 946.00 929.20 944.40 0.0M
2021-09-01 968.20 968.20 934.80 934.80 0.0M
2021-08-31 957.40 957.40 957.40 957.40 0.0M
2021-08-30 947.20 961.80 947.20 959.00 0.0M
2021-08-27 927.40 927.40 927.40 927.40 0.0M
2021-08-26 938.60 938.60 938.60 938.60 0.0M
2021-08-25 937.60 937.60 936.00 936.00 0.0M
2021-08-24 928.80 928.80 928.80 928.80 0.0M
2021-08-23 920.20 925.40 920.20 925.40 0.0M
2021-08-20 909.80 918.20 909.80 918.20 0.0M
2021-08-19 923.20 923.20 916.00 916.00 0.0M
2021-08-18 921.80 933.60 921.80 933.60 0.0M
2021-08-17 916.60 916.60 916.60 916.60 0.0M
2021-08-16 933.00 933.60 923.00 923.00 0.0M
2021-08-13 934.80 934.80 934.80 934.80 0.0M
2021-08-12 949.40 954.00 949.40 954.00 0.0M
2021-08-11 939.80 954.00 939.80 954.00 0.0M
2021-08-10 921.60 921.60 921.60 921.60 0.0M
2021-08-09 933.20 940.60 923.20 923.20 0.0M
2021-08-06 1,015.50 1,021.00 955.00 955.00 0.0M
2021-08-05 951.40 1,028.00 951.40 1,028.00 0.0M
2021-08-04 926.20 950.80 926.20 950.80 0.0M
2021-08-03 931.00 931.00 925.60 925.60 0.0M
2021-08-02 915.80 933.40 915.80 933.40 0.0M
2021-07-30 910.20 910.20 910.20 910.20 0.0M
2021-07-29 907.60 925.00 907.60 918.00 0.0M
2021-07-28 929.00 929.00 921.60 921.60 0.0M
2021-07-27 917.20 927.80 917.20 927.80 0.0M
2021-07-26 892.00 920.80 892.00 920.80 0.0M
2021-07-23 870.80 897.20 870.80 897.20 0.0M
2021-07-22 823.60 866.00 823.60 850.00 0.0M
2021-07-21 811.80 811.80 811.80 811.80 0.0M
2021-07-20 798.00 798.00 798.00 798.00 0.0M
2021-07-19 810.40 810.40 810.40 810.40 0.0M
2021-07-16 810.80 810.80 810.80 810.80 0.0M
2021-07-15 814.20 814.20 810.00 810.00 0.0M
2021-07-14 813.80 813.80 813.80 813.80 0.0M
2021-07-13 790.60 812.80 790.60 812.80 0.0M
2021-07-12 796.00 796.00 792.40 792.40 0.0M
2021-07-09 782.20 795.60 782.20 795.60 0.0M
2021-07-08 789.60 789.60 789.60 789.60 0.0M
2021-07-07 770.80 770.80 770.80 770.80 0.0M
2021-07-06 764.40 775.20 764.40 775.20 0.0M
2021-07-05 761.40 770.20 761.40 770.20 0.0M
2021-07-02 756.60 764.20 756.60 764.20 0.0M
2021-07-01 762.00 762.00 762.00 762.00 0.0M
2021-06-30 768.80 768.80 768.80 768.80 0.0M
2021-06-29 772.40 772.40 772.40 772.40 0.0M
2021-06-28 760.00 760.00 760.00 760.00 0.0M
2021-06-25 754.60 754.60 754.60 754.60 0.0M
2021-06-24 749.40 749.40 749.40 749.40 0.0M
2021-06-23 758.20 758.20 752.60 752.60 0.0M
2021-06-22 748.80 759.60 748.80 759.60 0.0M
2021-06-21 737.00 750.00 729.60 750.00 0.0M
2021-06-18 708.40 708.40 708.40 708.40 0.0M
2021-06-17 713.80 713.80 713.20 713.20 0.0M
2021-06-16 697.80 697.80 697.80 697.80 0.0M
2021-06-15 704.00 704.00 704.00 704.00 0.0M
2021-06-14 711.60 714.00 711.60 714.00 0.0M
2021-06-11 704.00 704.00 704.00 704.00 0.0M
2021-06-10 712.00 712.00 712.00 712.00 0.0M
2021-06-09 715.00 715.00 715.00 715.00 0.0M
2021-06-08 733.40 733.40 733.40 733.40 0.0M
2021-06-07 717.00 717.00 717.00 717.00 0.0M
2021-06-04 712.80 712.80 712.80 712.80 0.0M
2021-06-03 721.40 721.40 721.40 721.40 0.0M
2021-06-02 735.00 735.00 735.00 735.00 0.0M
2021-06-01 732.40 732.40 732.40 732.40 0.0M
2021-05-31 747.00 747.00 747.00 747.00 0.0M
2021-05-28 737.20 737.20 737.20 737.20 0.0M
2021-05-27 749.60 749.60 749.60 749.60 0.0M
2021-05-26 749.20 749.20 749.20 749.20 0.0M
2021-05-25 752.20 752.20 752.20 752.20 0.0M
2021-05-21 747.60 747.60 747.60 747.60 0.0M
2021-05-20 753.40 753.40 746.60 746.60 0.0M
2021-05-19 760.00 760.00 751.00 754.00 0.0M
2021-05-18 775.60 775.60 773.80 773.80 0.0M
2021-05-17 766.40 777.20 766.40 777.20 0.0M
2021-05-14 751.20 751.20 751.20 751.20 0.0M
2021-05-13 764.60 764.60 764.60 764.60 0.0M
2021-05-12 765.00 787.40 765.00 787.40 0.0M
2021-05-11 753.00 764.40 753.00 764.40 0.0M
2021-05-10 771.20 780.40 767.40 768.60 0.0M
2021-05-07 780.20 780.20 773.60 773.60 0.0M
2021-05-06 772.00 784.00 772.00 784.00 0.0M
2021-05-05 682.80 775.00 682.80 770.00 0.0M
2021-05-04 710.60 711.00 684.80 684.80 0.0M
2021-05-03 699.00 699.00 699.00 699.00 0.0M
2021-04-30 696.80 696.80 696.80 696.80 0.0M
2021-04-29 705.60 705.60 695.40 695.40 0.0M
2021-04-28 730.00 730.00 730.00 730.00 0.0M
2021-04-27 718.00 718.00 716.20 716.20 0.0M
2021-04-26 710.40 710.40 707.80 707.80 0.0M
2021-04-23 696.20 714.40 696.20 714.40 0.0M
2021-04-22 680.60 680.60 680.60 680.60 0.0M
2021-04-21 668.00 668.00 668.00 668.00 0.0M
2021-04-20 674.60 674.60 674.60 674.60 0.0M
2021-04-19 679.60 679.60 679.60 679.60 0.0M
2021-04-16 675.40 681.80 675.40 681.80 0.0M
2021-04-15 661.60 679.20 661.60 679.20 0.0M
2021-04-14 668.00 669.60 668.00 669.60 0.0M
2021-04-13 659.60 659.60 659.60 659.60 0.0M
2021-04-12 671.60 671.60 671.60 671.60 0.0M
2021-04-09 663.20 673.60 663.20 673.60 0.0M
2021-04-08 677.40 677.40 667.00 667.00 0.0M
2021-04-07 676.60 680.00 676.60 680.00 0.0M
2021-04-06 688.60 688.60 680.80 680.80 0.0M
2021-04-01 663.20 682.40 663.20 682.40 0.0M
2021-03-31 681.00 681.00 664.00 664.00 0.0M
2021-03-30 669.00 683.00 669.00 683.00 0.0M
2021-03-29 687.00 687.00 668.00 668.00 0.0M
2021-03-26 678.00 683.50 678.00 683.50 0.0M
2021-03-25 664.50 677.00 664.50 677.00 0.0M
2021-03-24 654.50 665.50 654.50 665.50 0.0M
2021-03-23 654.50 657.50 653.50 657.50 0.0M
2021-03-22 654.00 659.50 654.00 659.50 0.0M
2021-03-19 664.00 664.00 657.50 658.00 0.0M
2021-03-18 680.50 680.50 680.50 680.50 0.0M
2021-03-17 678.00 678.00 678.00 678.00 0.0M
2021-03-16 670.50 670.50 670.50 670.50 0.0M
2021-03-15 673.00 673.00 673.00 673.00 0.0M
2021-03-12 680.00 680.00 675.50 675.50 0.0M
2021-03-11 679.00 679.00 679.00 679.00 0.0M
2021-03-10 684.00 685.50 684.00 685.50 0.0M
2021-03-09 699.00 700.00 680.00 700.00 0.0M
2021-03-08 690.00 694.00 690.00 692.00 0.0M
2021-03-05 705.00 705.00 685.00 685.00 0.0M
2021-03-04 727.50 727.50 727.50 727.50 0.0M
2021-03-03 736.00 736.00 732.50 732.50 0.0M
2021-03-02 727.00 728.00 726.50 726.50 0.0M
2021-03-01 722.00 724.00 722.00 724.00 0.0M
2021-02-26 705.50 705.50 705.50 705.50 0.0M
2021-02-25 714.50 714.50 710.00 710.00 0.0M
2021-02-24 703.00 719.00 703.00 719.00 0.0M
2021-02-23 765.00 765.00 688.00 693.50 0.0M
2021-02-22 798.00 801.50 792.50 794.50 0.0M
2021-02-19 789.00 789.00 789.00 789.00 0.0M
2021-02-18 790.50 800.50 788.50 788.50 0.0M
2021-02-17 819.50 819.50 807.50 807.50 0.0M
2021-02-16 821.50 828.50 821.50 828.50 0.0M
2021-02-15 829.50 829.50 824.00 824.00 0.0M
2021-02-12 819.00 827.50 819.00 826.00 0.0M
2021-02-11 815.00 815.00 815.00 815.00 0.0M
2021-02-10 822.50 822.50 810.50 810.50 0.0M
2021-02-09 825.50 826.50 825.50 826.50 0.0M
2021-02-08 821.50 821.50 821.50 821.50 0.0M
2021-02-05 816.00 828.00 816.00 826.50 0.0M
2021-02-04 826.50 833.50 821.00 823.50 0.0M
2021-02-03 822.00 827.00 817.50 827.00 0.0M
2021-02-02 811.50 811.50 811.50 811.50 0.0M
2021-02-01 801.50 801.50 801.50 801.50 0.0M
2021-01-29 804.00 807.50 802.50 805.50 0.0M
2021-01-28 829.50 836.50 828.00 828.00 0.0M
2021-01-27 806.00 806.00 806.00 806.00 0.0M
2021-01-26 805.50 808.00 805.50 808.00 0.0M
2021-01-25 823.00 823.00 805.50 818.00 0.0M
2021-01-22 824.00 824.00 824.00 824.00 0.0M
2021-01-21 818.50 818.50 798.50 798.50 0.0M
2021-01-20 785.50 827.50 785.50 825.50 0.0M
2021-01-19 752.00 752.00 752.00 752.00 0.0M
2021-01-18 730.00 735.00 730.00 735.00 0.0M
2021-01-15 760.00 760.00 735.00 735.00 0.0M
2021-01-14 749.00 757.00 749.00 757.00 0.0M
2021-01-13 734.50 749.00 734.50 749.00 0.0M
2021-01-12 732.50 737.50 732.50 737.50 0.0M
2021-01-11 733.50 735.00 732.00 735.00 0.0M
2021-01-08 735.00 735.00 730.50 730.50 0.0M
2021-01-07 715.50 715.50 715.50 715.50 0.0M
2021-01-06 710.50 710.50 706.00 706.00 0.0M
2021-01-05 736.50 736.50 716.00 716.00 0.0M
2021-01-04 756.50 756.50 742.00 742.00 0.0M