Rational AG (RAA.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 825.50 | 825.50 | 825.50 | 825.50 | 825.50 | - |
| 27 jun 2024 | 829.00 | 834.00 | 829.00 | 834.00 | 834.00 | 3 |
| 26 jun 2024 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | - |
| 25 jun 2024 | 819.50 | 819.50 | 819.50 | 819.50 | 819.50 | - |
| 24 jun 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - |
| 21 jun 2024 | 813.50 | 813.50 | 813.50 | 813.50 | 813.50 | - |
| 20 jun 2024 | 821.50 | 821.50 | 821.50 | 821.50 | 821.50 | - |
| 19 jun 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
| 18 jun 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - |
| 17 jun 2024 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | - |
| 14 jun 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| 13 jun 2024 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - |
| 12 jun 2024 | 811.00 | 822.50 | 811.00 | 822.50 | 822.50 | 8 |
| 11 jun 2024 | 803.50 | 803.50 | 803.50 | 803.50 | 803.50 | - |
| 10 jun 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | - |
| 07 jun 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| 06 jun 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | - |
| 05 jun 2024 | 809.50 | 809.50 | 809.50 | 809.50 | 809.50 | - |
| 04 jun 2024 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - |
| 03 jun 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - |
| 31 may 2024 | 784.50 | 784.50 | 784.50 | 784.50 | 784.50 | - |
| 30 may 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 785.50 | - |
| 29 may 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 28 may 2024 | 805.50 | 805.50 | 805.50 | 805.50 | 805.50 | - |
| 27 may 2024 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - |
| 24 may 2024 | 811.50 | 811.50 | 811.50 | 811.50 | 811.50 | - |
| 23 may 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | - |
| 22 may 2024 | 798.00 | 809.50 | 798.00 | 809.50 | 809.50 | 6 |
| 21 may 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
| 20 may 2024 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | - |
| 17 may 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - |
| 16 may 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 15 may 2024 | 792.50 | 792.50 | 792.50 | 792.50 | 792.50 | - |
| 14 may 2024 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - |
| 13 may 2024 | 793.50 | 793.50 | 793.50 | 793.50 | 793.50 | - |
| 10 may 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 801.50 | - |
| 09 may 2024 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - |
| 09 may 2024 | 13.5 Dividendo | |||||
| 08 may 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 808.50 | - |
| 07 may 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 794.73 | - |
| 06 may 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 785.88 | - |
| 03 may 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 771.12 | - |
| 02 may 2024 | 800.00 | 800.00 | 785.50 | 785.50 | 772.60 | 1 |
| 30 abr 2024 | 801.50 | 801.50 | 801.50 | 801.50 | 788.34 | - |
| 29 abr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 788.83 | - |
| 26 abr 2024 | 790.00 | 798.00 | 790.00 | 798.00 | 784.89 | 3 |
| 25 abr 2024 | 792.00 | 792.00 | 792.00 | 792.00 | 778.99 | - |
| 24 abr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 774.57 | - |
| 23 abr 2024 | 777.50 | 777.50 | 777.50 | 777.50 | 764.73 | - |
| 22 abr 2024 | 785.00 | 785.00 | 785.00 | 785.00 | 772.11 | - |
| 19 abr 2024 | 781.00 | 781.00 | 781.00 | 781.00 | 768.17 | - |
| 18 abr 2024 | 788.00 | 789.50 | 788.00 | 789.50 | 776.53 | 3 |
| 17 abr 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 777.03 | - |
| 16 abr 2024 | 784.00 | 784.00 | 784.00 | 784.00 | 771.12 | - |
| 15 abr 2024 | 787.50 | 787.50 | 787.50 | 787.50 | 774.57 | - |
| 12 abr 2024 | 803.00 | 803.00 | 803.00 | 803.00 | 789.81 | - |
| 11 abr 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 781.94 | - |
| 10 abr 2024 | 800.50 | 800.50 | 800.50 | 800.50 | 787.35 | - |
| 09 abr 2024 | 802.00 | 802.00 | 802.00 | 802.00 | 788.83 | - |
| 08 abr 2024 | 793.00 | 793.00 | 793.00 | 793.00 | 779.98 | - |
| 05 abr 2024 | 785.50 | 785.50 | 785.50 | 785.50 | 772.60 | - |
| 04 abr 2024 | 806.00 | 806.00 | 806.00 | 806.00 | 792.76 | 10 |
| 03 abr 2024 | 787.00 | 787.00 | 787.00 | 787.00 | 774.07 | - |
| 02 abr 2024 | 794.00 | 794.00 | 791.50 | 791.50 | 778.50 | 1 |
| 28 mar 2024 | 820.50 | 820.50 | 798.50 | 798.50 | 785.39 | 1 |
| 27 mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 757.35 | - |
| 26 mar 2024 | 753.50 | 753.50 | 753.50 | 753.50 | 741.13 | - |
| 25 mar 2024 | 766.00 | 766.00 | 766.00 | 766.00 | 753.42 | - |
| 22 mar 2024 | 763.00 | 763.00 | 763.00 | 763.00 | 750.47 | - |
| 21 mar 2024 | 756.50 | 756.50 | 756.50 | 756.50 | 744.08 | - |
| 20 mar 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 741.62 | - |
| 19 mar 2024 | 738.50 | 738.50 | 738.50 | 738.50 | 726.37 | - |
| 18 mar 2024 | 745.50 | 745.50 | 745.50 | 745.50 | 733.26 | - |
| 15 mar 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 738.67 | - |
| 14 mar 2024 | 754.50 | 754.50 | 754.50 | 754.50 | 742.11 | - |
| 13 mar 2024 | 762.50 | 762.50 | 755.50 | 755.50 | 743.09 | 20 |
| 12 mar 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 722.93 | - |
| 11 mar 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 706.21 | - |
| 08 mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 708.18 | - |
| 07 mar 2024 | 704.50 | 704.50 | 704.50 | 704.50 | 692.93 | - |
| 06 mar 2024 | 706.00 | 706.00 | 706.00 | 706.00 | 694.41 | - |
| 05 mar 2024 | 742.50 | 742.50 | 740.50 | 740.50 | 728.34 | 20 |
| 04 mar 2024 | 755.00 | 755.00 | 755.00 | 755.00 | 742.60 | - |
| 01 mar 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 747.52 | - |
| 29 feb 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 748.01 | - |
| 28 feb 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 743.58 | - |
| 27 feb 2024 | 747.00 | 747.00 | 741.50 | 741.50 | 729.32 | 35 |
| 26 feb 2024 | 765.50 | 765.50 | 765.50 | 765.50 | 752.93 | - |
| 23 feb 2024 | 775.50 | 775.50 | 775.50 | 775.50 | 762.76 | - |
| 22 feb 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 752.44 | - |
| 21 feb 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 738.67 | - |
| 20 feb 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 740.63 | - |
| 19 feb 2024 | 762.50 | 762.50 | 762.50 | 762.50 | 749.98 | - |
| 16 feb 2024 | 753.00 | 763.00 | 753.00 | 763.00 | 750.47 | 5 |
| 15 feb 2024 | 746.50 | 746.50 | 746.50 | 746.50 | 734.24 | - |
| 14 feb 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 718.01 | - |
| 13 feb 2024 | 747.00 | 747.00 | 747.00 | 747.00 | 734.73 | - |
| 12 feb 2024 | 749.50 | 749.50 | 749.50 | 749.50 | 737.19 | - |
| 09 feb 2024 | 744.50 | 744.50 | 744.50 | 744.50 | 732.27 | - |
| 08 feb 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 722.93 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.