Rational AG (RAA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18 | 2.34222511386 | 768.5 | 789.5 | 753 | 109 | 774.91252302 | DE |
| 4 | -26.5 | -3.25953259533 | 813 | 842.5 | 753 | 179 | 791.90739191 | DE |
| 12 | -12 | -1.50281778334 | 798.5 | 842.5 | 753 | 146 | 800.28301887 | DE |
| 26 | 57.5 | 7.88751714678 | 729 | 849 | 690 | 218 | 770.57210948 | DE |
| 52 | 124.5 | 18.8066465257 | 662 | 849 | 520.5 | 895 | 677.02453013 | DE |
| 156 | -27.1 | -3.33087512291 | 813.6 | 1033.5 | 401 | 7122 | 650.1483916 | DE |
| 260 | 203.5 | 34.9056603774 | 583 | 1033.5 | 377.2 | 12573 | 628.31012024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 783.5 | 30 | 3.98 | 761 | 789.5 | 761 | 204 |
| 1721248020 | 753.5 | -28.5 | -3.64 | 770 | 770 | 753 | 133 |
| 1721161560 | 782 | 13 | 1.69 | 768.5 | 782 | 768.5 | 45 |
| 1721075160 | 769 | -19 | -2.41 | 786 | 786 | 769 | 70 |
| 1720815960 | 788 | 16 | 2.07 | 768.5 | 788 | 768.5 | 91 |
| 1720729560 | 772 | 10.5 | 1.38 | 762.5 | 772 | 762.5 | 27 |
| 1720643220 | 761.5 | -4.5 | -0.59 | 761 | 770 | 760 | 109 |
| 1720556760 | 766 | -1 | -0.13 | 765.5 | 770 | 755 | 115 |
| 1720470360 | 767 | 1.5 | 0.20 | 769 | 775.5 | 766 | 61 |
| 1720211220 | 765.5 | 0 | 0.00 | 770 | 781.5 | 765.5 | 58 |
| 1720124820 | 765.5 | -5 | -0.65 | 766.5 | 779.5 | 765.5 | 259 |
| 1720038420 | 770.5 | -4.5 | -0.58 | 772.5 | 777.5 | 764.5 | 301 |
| 1719952020 | 775 | -1 | -0.13 | 772 | 776 | 765 | 213 |
| 1719865620 | 776 | 0.5 | 0.06 | 780.5 | 789.5 | 763 | 317 |
| 1719606420 | 775.5 | -52 | -6.28 | 825.5 | 825.5 | 775.5 | 279 |
| 1719520020 | 827.5 | -5 | -0.60 | 832 | 841 | 824.5 | 194 |
| 1719433620 | 832.5 | 11.5 | 1.40 | 835 | 842.5 | 829.5 | 561 |
| 1719347160 | 821 | -10 | -1.20 | 829 | 832.5 | 818 | 106 |
| 1719260820 | 831 | 25 | 3.10 | 795 | 838 | 795 | 265 |
| 1719001620 | 806 | -12.5 | -1.53 | 813 | 817 | 794.5 | 177 |
| 1718915160 | 818.5 | 4 | 0.49 | 819 | 831 | 812 | 165 |
| 1718828820 | 814.5 | 9 | 1.12 | 816.5 | 826.5 | 814.5 | 73 |
| 1718742360 | 805.5 | 12 | 1.51 | 797 | 810 | 797 | 30 |
| 1718656020 | 793.5 | -4 | -0.50 | 795.5 | 807 | 780 | 179 |
| 1718396820 | 797.5 | -15.5 | -1.91 | 804.5 | 804.5 | 784 | 89 |
| 1718310420 | 813 | -19.5 | -2.34 | 830.5 | 830.5 | 813 | 62 |
| 1718224020 | 832.5 | 14.5 | 1.77 | 815.5 | 833 | 815 | 280 |
| 1718137620 | 818 | 4.5 | 0.55 | 803 | 818 | 803 | 174 |
| 1718051220 | 813.5 | 15 | 1.88 | 792 | 813.5 | 789.5 | 136 |
| 1717792020 | 798.5 | -13 | -1.60 | 817 | 819.5 | 798.5 | 176 |
| 1717705620 | 811.5 | 0 | 0.00 | 824 | 827.5 | 811.5 | 282 |
| 1717619220 | 811.5 | 7.5 | 0.93 | 809.5 | 823.5 | 809.5 | 329 |
| 1717532820 | 804 | 36 | 4.69 | 773 | 813.5 | 769 | 110 |
| 1717446420 | 768 | -14 | -1.79 | 782 | 782.5 | 768 | 169 |
| 1717187220 | 782 | -4 | -0.51 | 787.5 | 787.5 | 777 | 91 |
| 1717100820 | 786 | -6 | -0.76 | 790 | 790 | 784 | 81 |
| 1717014420 | 792 | -9 | -1.12 | 795.5 | 797 | 791 | 53 |
| 1716928020 | 801 | -4 | -0.50 | 812 | 812 | 801 | 64 |
| 1716841560 | 805 | -19 | -2.31 | 815.5 | 819.5 | 805 | 108 |
| 1716582420 | 824 | 8 | 0.98 | 817 | 824 | 816.5 | 151 |
| 1716496020 | 816 | 4 | 0.49 | 817 | 829 | 813 | 160 |
| 1716409620 | 812 | 13.5 | 1.69 | 798.5 | 812 | 798.5 | 53 |
| 1716323160 | 798.5 | -5 | -0.62 | 797 | 805 | 797 | 77 |
| 1716236760 | 803.5 | 6.5 | 0.82 | 797 | 805.5 | 796.5 | 107 |
| 1715977620 | 797 | -11 | -1.36 | 801.5 | 802 | 792.5 | 77 |
| 1715891220 | 808 | 6.5 | 0.81 | 820 | 820 | 793 | 172 |
| 1715804820 | 801.5 | 11 | 1.39 | 796.5 | 803.5 | 792 | 91 |
| 1715718420 | 790.5 | 1 | 0.13 | 786 | 799 | 786 | 77 |
| 1715631960 | 789.5 | -11.5 | -1.44 | 793.5 | 799.5 | 782 | 173 |
| 1715372820 | 801 | -1 | -0.12 | 789.5 | 801 | 788 | 107 |
| 1715286420 | 802 | -22.5 | -2.73 | 814 | 814 | 802 | 19 |
| 1715200020 | 824.5 | -5 | -0.60 | 824.5 | 831.5 | 824.5 | 229 |
| 1715113620 | 829.5 | 21.5 | 2.66 | 806.5 | 829.5 | 806.5 | 114 |
| 1715027220 | 808 | 7.5 | 0.94 | 799 | 812.5 | 799 | 126 |
| 1714768020 | 800.5 | 9.5 | 1.20 | 792 | 808.5 | 792 | 31 |
| 1714681560 | 791 | -17.5 | -2.16 | 799.5 | 799.5 | 767.5 | 216 |
| 1714508820 | 808.5 | 7.5 | 0.94 | 805 | 808.5 | 802.5 | 46 |
| 1714422420 | 801 | 1 | 0.13 | 807 | 807 | 798 | 74 |
| 1714163220 | 800 | 12 | 1.52 | 798.5 | 808 | 788.5 | 250 |
| 1714076820 | 788 | -4.5 | -0.57 | 785.5 | 788 | 775.5 | 63 |
| 1713990420 | 792.5 | 10 | 1.28 | 788.5 | 798 | 788.5 | 74 |
| 1713903960 | 782.5 | 4 | 0.51 | 777.5 | 785.5 | 777.5 | 9 |
| 1713817560 | 778.5 | -1.5 | -0.19 | 785 | 785.5 | 776 | 25 |
| 1713558420 | 780 | -11.5 | -1.45 | 787 | 787 | 780 | 94 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
