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
2023-12-29 692.50 694.00 692.50 694.00 0.0M
2023-12-28 693.00 693.00 693.00 693.00 0.0M
2023-12-27 688.50 688.50 688.50 688.50 0.0M
2023-12-22 694.50 694.50 684.00 684.00 0.0M
2023-12-21 676.00 698.00 676.00 698.00 0.0M
2023-12-20 681.50 681.50 681.50 681.50 0.0M
2023-12-19 681.00 681.00 681.00 681.00 0.0M
2023-12-18 671.50 681.00 671.50 681.00 0.0M
2023-12-15 675.00 679.50 675.00 679.50 0.0M
2023-12-14 658.00 658.00 658.00 658.00 0.0M
2023-12-13 659.50 659.50 659.50 659.50 0.0M
2023-12-12 649.50 659.00 649.50 659.00 0.0M
2023-12-11 628.50 628.50 628.50 628.50 0.0M
2023-12-08 609.50 620.00 609.50 620.00 0.0M
2023-12-07 597.00 597.00 597.00 597.00 0.0M
2023-12-06 604.00 604.00 604.00 604.00 0.0M
2023-12-05 596.50 601.00 596.50 601.00 0.0M
2023-12-04 606.00 606.00 593.50 594.00 0.0M
2023-12-01 587.50 587.50 587.50 587.50 0.0M
2023-11-30 588.00 588.00 588.00 588.00 0.0M
2023-11-29 582.50 591.50 582.50 591.50 0.0M
2023-11-28 599.00 599.00 599.00 599.00 0.0M
2023-11-27 607.50 611.50 600.00 600.00 0.0M
2023-11-24 606.50 606.50 606.50 606.50 0.0M
2023-11-23 608.00 608.00 608.00 608.00 0.0M
2023-11-22 605.00 606.50 605.00 606.50 0.0M
2023-11-21 611.50 611.50 608.00 608.00 0.0M
2023-11-20 606.50 606.50 606.50 606.50 0.0M
2023-11-17 607.50 615.00 607.50 609.00 0.0M
2023-11-16 613.50 613.50 612.00 612.00 0.0M
2023-11-15 607.50 607.50 607.50 607.50 0.0M
2023-11-14 598.00 598.00 598.00 598.00 0.0M
2023-11-13 589.00 589.00 589.00 589.00 0.0M
2023-11-10 603.00 603.00 603.00 603.00 0.0M
2023-11-09 583.00 610.50 583.00 610.50 0.0M
2023-11-08 578.00 580.00 578.00 580.00 0.0M
2023-11-07 565.50 565.50 565.50 565.50 0.0M
2023-11-06 561.50 561.50 561.50 561.50 0.0M
2023-11-03 562.00 562.00 562.00 562.00 0.0M
2023-11-02 548.00 565.00 548.00 565.00 0.0M
2023-11-01 537.50 537.50 537.50 537.50 0.0M
2023-10-31 524.00 524.00 524.00 524.00 0.0M
2023-10-30 522.00 522.00 522.00 522.00 0.0M
2023-10-27 530.00 530.00 528.00 528.00 0.0M
2023-10-26 537.50 541.50 526.00 526.00 0.0M
2023-10-25 557.00 557.00 543.00 546.00 0.0M
2023-10-24 562.00 562.00 562.00 562.00 0.0M
2023-10-23 563.00 563.00 560.00 560.00 0.0M
2023-10-20 574.50 580.00 564.50 564.50 0.0M
2023-10-19 573.50 579.50 573.50 579.50 0.0M
2023-10-18 586.00 586.00 586.00 586.00 0.0M
2023-10-17 578.50 585.00 578.50 585.00 0.0M
2023-10-16 584.00 584.00 584.00 584.00 0.0M
2023-10-13 593.50 593.50 593.50 593.50 0.0M
2023-10-12 595.50 595.50 595.50 595.50 0.0M
2023-10-11 594.00 594.00 594.00 594.00 0.0M
2023-10-10 589.50 589.50 589.50 589.50 0.0M
2023-10-09 591.50 591.50 591.50 591.50 0.0M
2023-10-06 592.50 592.50 592.50 592.50 0.0M
2023-10-05 576.00 576.00 576.00 576.00 0.0M
2023-10-04 587.00 587.00 575.00 575.00 0.0M
2023-10-03 581.00 589.00 581.00 589.00 0.0M
2023-10-02 598.00 598.00 598.00 598.00 0.0M
2023-09-29 577.50 577.50 577.50 577.50 0.0M
2023-09-28 575.50 580.00 570.00 580.00 0.0M
2023-09-27 566.00 574.50 566.00 574.50 0.0M
2023-09-26 568.00 570.00 568.00 570.00 0.0M
2023-09-25 576.50 576.50 576.50 576.50 0.0M
2023-09-22 580.50 580.50 580.50 580.50 0.0M
2023-09-21 597.00 597.00 583.50 583.50 0.0M
2023-09-20 599.50 599.50 599.50 599.50 0.0M
2023-09-19 611.00 611.00 607.50 607.50 0.0M
2023-09-18 624.00 624.00 624.00 624.00 0.0M
2023-09-15 613.50 613.50 613.50 613.50 0.0M
2023-09-14 622.00 622.00 622.00 622.00 0.0M
2023-09-13 633.00 633.00 633.00 633.00 0.0M
2023-09-12 649.50 649.50 636.00 636.00 0.0M
2023-09-11 658.00 658.00 648.50 648.50 0.0M
2023-09-08 658.50 658.50 658.50 658.50 0.0M
2023-09-07 658.00 658.00 658.00 658.00 0.0M
2023-09-06 679.50 679.50 679.50 679.50 0.0M
2023-09-05 676.50 676.50 676.50 676.50 0.0M
2023-09-04 693.00 693.00 682.00 682.00 0.0M
2023-09-01 702.00 702.00 697.50 697.50 0.0M
2023-08-31 700.50 700.50 700.50 700.50 0.0M
2023-08-30 693.50 693.50 693.50 693.50 0.0M
2023-08-29 691.50 695.00 691.50 695.00 0.0M
2023-08-28 678.00 678.00 678.00 678.00 0.0M
2023-08-25 673.50 673.50 673.50 673.50 0.0M
2023-08-24 684.50 684.50 684.50 684.50 0.0M
2023-08-23 685.50 685.50 685.50 685.50 0.0M
2023-08-22 671.50 671.50 671.50 671.50 0.0M
2023-08-21 660.50 660.50 660.50 660.50 0.0M
2023-08-18 667.50 667.50 667.50 667.50 0.0M
2023-08-17 667.50 667.50 667.50 667.50 0.0M
2023-08-16 668.50 669.50 668.50 669.50 0.0M
2023-08-15 674.50 674.50 674.50 674.50 0.0M
2023-08-14 665.50 665.50 665.50 665.50 0.0M
2023-08-11 656.00 656.00 656.00 656.00 0.0M
2023-08-10 643.00 643.00 643.00 643.00 0.0M
2023-08-09 645.00 648.00 645.00 648.00 0.0M
2023-08-08 640.50 645.50 640.50 645.50 0.0M
2023-08-07 641.50 647.00 641.50 647.00 0.0M
2023-08-04 636.00 646.00 636.00 646.00 0.0M
2023-08-03 652.00 658.00 639.50 639.50 0.0M
2023-08-02 662.00 662.00 662.00 662.00 0.0M
2023-08-01 677.50 677.50 677.50 677.50 0.0M
2023-07-31 670.50 670.50 670.50 670.50 0.0M
2023-07-28 674.00 674.00 674.00 674.00 0.0M
2023-07-27 664.00 680.00 664.00 680.00 0.0M
2023-07-26 675.50 675.50 675.50 675.50 0.0M
2023-07-25 668.00 668.00 668.00 668.00 0.0M
2023-07-24 661.00 675.00 661.00 670.50 0.0M
2023-07-21 663.00 663.00 661.00 661.00 0.0M
2023-07-20 663.50 667.00 663.50 667.00 0.0M
2023-07-19 659.00 659.00 659.00 659.00 0.0M
2023-07-18 648.00 648.00 645.00 645.00 0.0M
2023-07-17 646.50 646.50 630.00 642.50 0.0M
2023-07-14 649.00 649.00 649.00 649.00 0.0M
2023-07-13 654.00 654.00 654.00 654.00 0.0M
2023-07-12 629.00 644.00 629.00 644.00 0.0M
2023-07-11 627.50 627.50 627.50 627.50 0.0M
2023-07-10 639.50 643.00 639.50 641.00 0.0M
2023-07-07 643.00 643.00 638.50 638.50 0.0M
2023-07-06 649.50 649.50 649.50 649.50 0.0M
2023-07-05 657.00 657.00 657.00 657.00 0.0M
2023-07-04 645.50 661.50 645.50 661.50 0.0M
2023-07-03 662.50 662.50 662.50 662.50 0.0M
2023-06-30 655.50 659.00 655.50 659.00 0.0M
2023-06-29 651.00 656.50 651.00 653.50 0.0M
2023-06-28 644.00 644.00 644.00 644.00 0.0M
2023-06-27 627.50 627.50 627.50 627.50 0.0M
2023-06-26 628.50 628.50 628.50 628.50 0.0M
2023-06-23 632.00 632.00 632.00 632.00 0.0M
2023-06-22 636.50 636.50 636.50 636.50 0.0M
2023-06-21 656.00 656.00 656.00 656.00 0.0M
2023-06-20 641.00 659.50 641.00 659.50 0.0M
2023-06-19 651.00 651.00 651.00 651.00 0.0M
2023-06-16 632.00 632.00 632.00 632.00 0.0M
2023-06-15 638.00 638.00 635.00 635.00 0.0M
2023-06-14 636.50 636.50 636.50 636.50 0.0M
2023-06-13 635.50 638.00 635.50 638.00 0.0M
2023-06-12 629.50 630.00 629.50 630.00 0.0M
2023-06-09 635.50 635.50 635.50 635.50 0.0M
2023-06-08 627.50 628.00 627.50 628.00 0.0M
2023-06-07 629.50 629.50 629.50 629.50 0.0M
2023-06-06 619.50 619.50 619.50 619.50 0.0M
2023-06-05 633.50 635.50 633.50 635.50 0.0M
2023-06-02 628.00 628.00 628.00 628.00 0.0M
2023-06-01 628.00 628.00 628.00 628.00 0.0M
2023-05-31 618.50 618.50 618.50 618.50 0.0M
2023-05-30 621.00 621.00 621.00 621.00 0.0M
2023-05-29 623.50 623.50 623.50 623.50 0.0M
2023-05-26 610.50 627.00 610.50 625.00 0.0M
2023-05-25 605.00 605.00 605.00 605.00 0.0M
2023-05-24 610.00 611.00 610.00 611.00 0.0M
2023-05-23 626.00 626.00 621.00 621.00 0.0M
2023-05-22 633.50 633.50 625.00 625.00 0.0M
2023-05-19 633.00 638.50 633.00 638.00 0.0M
2023-05-18 628.00 628.00 628.00 628.00 0.0M
2023-05-17 627.50 631.50 627.00 627.00 0.0M
2023-05-16 627.50 628.50 627.50 628.50 0.0M
2023-05-15 639.50 639.50 628.00 628.00 0.0M
2023-05-12 652.50 658.00 652.50 658.00 0.0M
2023-05-11 641.00 646.00 641.00 646.00 0.0M
2023-05-10 649.50 649.50 649.50 649.50 0.0M
2023-05-09 645.00 645.00 645.00 645.00 0.0M
2023-05-08 686.50 686.50 686.50 686.50 0.0M
2023-05-05 687.00 700.00 687.00 700.00 0.0M
2023-05-04 658.00 685.00 658.00 685.00 0.0M
2023-05-03 665.00 665.00 658.00 658.00 0.0M
2023-05-02 653.50 658.00 653.50 658.00 0.0M
2023-04-28 648.50 648.50 648.50 648.50 0.0M
2023-04-27 643.00 649.00 643.00 649.00 0.0M
2023-04-26 651.00 651.00 651.00 651.00 0.0M
2023-04-25 645.50 652.00 645.50 652.00 0.0M
2023-04-24 641.00 647.00 641.00 647.00 0.0M
2023-04-21 654.50 654.50 654.50 654.50 0.0M
2023-04-20 642.00 642.00 642.00 642.00 0.0M
2023-04-19 648.50 648.50 648.50 648.50 0.0M
2023-04-18 655.50 655.50 655.50 655.50 0.0M
2023-04-17 637.00 659.00 637.00 659.00 0.0M
2023-04-14 636.50 636.50 636.50 636.50 0.0M
2023-04-13 639.00 654.00 639.00 654.00 0.0M
2023-04-12 610.50 610.50 610.50 610.50 0.0M
2023-04-11 609.50 609.50 609.50 609.50 0.0M
2023-04-06 609.50 609.50 605.00 605.00 0.0M
2023-04-05 610.50 610.50 610.50 610.50 0.0M
2023-04-04 615.50 615.50 614.50 614.50 0.0M
2023-04-03 608.00 628.50 608.00 621.00 0.0M
2023-03-31 599.50 615.50 599.50 615.50 0.0M
2023-03-30 594.00 597.00 594.00 595.00 0.0M
2023-03-29 594.00 594.00 594.00 594.00 0.0M
2023-03-28 593.00 602.00 582.50 602.00 0.0M
2023-03-27 613.00 613.00 613.00 613.00 0.0M
2023-03-24 602.00 602.00 602.00 602.00 0.0M
2023-03-23 592.00 592.00 592.00 592.00 0.0M
2023-03-22 595.50 595.50 595.50 595.50 0.0M
2023-03-21 591.50 596.50 591.50 596.50 0.0M
2023-03-20 576.50 576.50 576.50 576.50 0.0M
2023-03-17 595.00 597.50 584.00 584.00 0.0M
2023-03-16 587.00 587.00 587.00 587.00 0.0M
2023-03-15 588.00 588.00 588.00 588.00 0.0M
2023-03-14 574.50 593.50 574.50 593.50 0.0M
2023-03-13 575.50 575.50 575.50 575.50 0.0M
2023-03-10 581.50 581.50 581.50 581.50 0.0M
2023-03-09 592.50 592.50 587.50 587.50 0.0M
2023-03-08 589.00 589.00 589.00 589.00 0.0M
2023-03-07 597.50 597.50 593.00 593.00 0.0M
2023-03-06 600.00 600.00 598.00 598.00 0.0M
2023-03-03 601.00 606.00 598.50 598.50 0.0M
2023-03-02 608.50 608.50 608.50 608.50 0.0M
2023-03-01 627.50 627.50 611.00 611.00 0.0M
2023-02-28 619.00 630.00 619.00 629.50 0.0M
2023-02-27 609.00 609.00 609.00 609.00 0.0M
2023-02-24 619.50 619.50 619.50 619.50 0.0M
2023-02-23 617.50 617.50 617.50 617.50 0.0M
2023-02-22 608.50 608.50 608.50 608.50 0.0M
2023-02-21 610.00 610.00 610.00 610.00 0.0M
2023-02-20 617.00 617.00 617.00 617.00 0.0M
2023-02-17 620.00 620.00 620.00 620.00 0.0M
2023-02-16 638.00 638.00 633.00 633.00 0.0M
2023-02-15 615.00 615.00 615.00 615.00 0.0M
2023-02-14 621.00 621.00 621.00 621.00 0.0M
2023-02-13 616.50 616.50 616.50 616.50 0.0M
2023-02-10 617.50 617.50 614.50 614.50 0.0M
2023-02-09 627.50 627.50 626.00 626.00 0.0M
2023-02-08 631.50 640.50 631.50 640.50 0.0M
2023-02-07 639.00 641.50 637.50 638.00 0.0M
2023-02-06 636.50 636.50 636.50 636.50 0.0M
2023-02-03 633.50 633.50 633.50 633.50 0.0M
2023-02-02 615.00 635.50 615.00 635.50 0.0M
2023-02-01 600.00 600.00 600.00 600.00 0.0M
2023-01-31 618.00 618.00 595.00 601.00 0.0M
2023-01-30 623.50 623.50 622.00 622.50 0.0M
2023-01-27 620.00 620.00 620.00 620.00 0.0M
2023-01-26 634.50 634.50 620.00 624.00 0.0M
2023-01-25 626.00 626.00 626.00 626.00 0.0M
2023-01-24 636.00 636.00 636.00 636.00 0.0M
2023-01-23 636.50 636.50 628.50 628.50 0.0M
2023-01-20 625.50 626.00 625.50 626.00 0.0M
2023-01-19 633.50 633.50 629.50 629.50 0.0M
2023-01-18 628.00 650.00 628.00 639.00 0.0M
2023-01-17 629.50 629.50 624.50 624.50 0.0M
2023-01-16 619.50 629.50 619.50 629.50 0.0M
2023-01-13 645.00 651.00 631.50 631.50 0.0M
2023-01-12 605.50 648.00 591.50 647.00 0.0M
2023-01-11 605.50 605.50 605.50 605.50 0.0M
2023-01-10 598.00 603.50 598.00 603.50 0.0M
2023-01-09 584.50 609.00 584.50 609.00 0.0M
2023-01-06 564.50 571.00 564.50 571.00 0.0M
2023-01-05 550.00 550.00 550.00 550.00 0.0M
2023-01-04 555.50 555.50 555.50 555.50 0.0M
2023-01-03 551.00 551.00 551.00 551.00 0.0M
2023-01-02 555.00 555.00 555.00 555.00 0.0M