Rational AG

RAAd
🏛️ Royaume-Uni →
649.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 898.00 905.80 894.30 894.30 0.0M
2021-12-29 892.80 895.80 889.40 894.30 0.0M
2021-12-23 894.60 902.80 894.60 899.20 0.0M
2021-12-22 876.40 892.80 876.20 881.40 0.0M
2021-12-21 864.40 870.60 850.60 863.10 0.0M
2021-12-20 848.00 864.00 845.60 864.00 0.0M
2021-12-17 860.00 872.00 855.00 872.00 0.0M
2021-12-16 834.80 837.60 827.80 836.30 0.0M
2021-12-15 811.80 817.40 804.99 808.80 0.0M
2021-12-14 839.20 839.20 810.60 817.60 0.0M
2021-12-13 829.60 853.60 829.00 844.50 0.0M
2021-12-10 861.40 861.40 826.60 833.40 0.0M
2021-12-09 859.40 869.40 857.60 857.60 0.0M
2021-12-08 860.00 860.00 850.60 858.20 0.0M
2021-12-07 840.00 857.60 838.00 852.10 0.0M
2021-12-06 824.00 832.00 819.20 832.00 0.0M
2021-12-03 832.20 832.20 817.20 820.70 0.0M
2021-12-02 832.80 833.40 818.20 822.10 0.0M
2021-12-01 827.60 843.60 817.20 842.60 0.0M
2021-11-30 811.00 822.40 800.00 813.10 0.0M
2021-11-29 808.80 819.00 808.40 818.00 0.0M
2021-11-26 814.80 822.69 806.20 807.30 0.0M
2021-11-25 822.80 828.20 816.20 820.30 0.0M
2021-11-24 821.20 827.20 800.00 815.30 0.0M
2021-11-23 820.00 837.40 813.60 824.00 0.0M
2021-11-22 865.00 867.00 843.80 851.60 0.0M
2021-11-19 867.60 878.20 861.20 864.60 0.0M
2021-11-18 867.60 874.40 867.20 873.20 0.0M
2021-11-17 877.40 884.20 866.20 868.10 0.0M
2021-11-16 877.00 878.53 863.20 876.10 0.0M
2021-11-15 878.00 886.60 877.30 877.30 0.0M
2021-11-12 869.60 880.80 869.60 877.70 0.0M
2021-11-11 877.20 881.20 868.40 875.40 0.0M
2021-11-10 896.20 897.40 853.40 869.10 0.0M
2021-11-09 905.60 919.00 894.00 903.10 0.0M
2021-11-08 900.80 909.20 885.80 908.10 0.0M
2021-11-05 891.20 903.20 878.60 882.20 0.0M
2021-11-04 874.80 896.00 858.40 886.50 0.0M
2021-11-03 882.20 895.20 850.60 881.20 0.0M
2021-11-02 865.80 879.20 864.20 879.10 0.0M
2021-11-01 867.40 870.80 861.60 863.30 0.0M
2021-10-29 844.60 858.80 843.20 858.40 0.0M
2021-10-28 841.20 848.20 836.40 839.50 0.0M
2021-10-27 833.20 846.40 833.20 843.40 0.0M
2021-10-26 857.60 857.60 831.80 839.30 0.0M
2021-10-25 850.20 855.60 841.20 855.30 0.0M
2021-10-22 845.80 861.20 845.40 858.00 0.0M
2021-10-21 828.00 844.00 828.00 837.90 0.0M
2021-10-20 839.80 839.80 828.20 835.40 0.0M
2021-10-19 826.00 836.20 819.60 829.30 0.0M
2021-10-18 833.60 836.00 806.20 810.40 0.0M
2021-10-15 788.80 794.00 780.80 784.80 0.0M
2021-10-14 757.60 788.00 755.20 780.10 0.0M
2021-10-13 734.20 757.00 733.60 752.80 0.0M
2021-10-12 722.60 747.40 718.20 742.50 0.0M
2021-10-11 731.36 741.43 725.00 727.30 0.0M
2021-10-08 742.80 748.20 735.40 737.60 0.0M
2021-10-07 750.20 755.00 737.03 738.80 0.0M
2021-10-06 744.20 750.60 730.40 749.50 0.0M
2021-10-05 762.60 765.00 749.40 753.20 0.0M
2021-10-04 791.60 806.80 787.00 787.60 0.0M
2021-10-01 808.60 816.40 797.00 802.20 0.0M
2021-09-30 825.20 833.80 815.60 825.40 0.0M
2021-09-29 837.00 840.20 822.80 825.60 0.0M
2021-09-28 847.00 847.00 823.20 831.50 0.0M
2021-09-27 872.00 872.00 841.40 850.80 0.0M
2021-09-24 875.60 875.60 860.60 865.00 0.0M
2021-09-23 894.00 896.00 878.20 881.00 0.0M
2021-09-22 878.20 886.00 871.40 882.20 0.0M
2021-09-21 884.00 890.80 873.60 878.10 0.0M
2021-09-20 859.00 877.80 857.00 862.50 0.0M
2021-09-17 894.00 901.60 882.00 890.00 0.0M
2021-09-16 903.60 904.00 896.00 903.30 0.0M
2021-09-15 934.20 934.20 903.50 903.50 0.0M
2021-09-14 916.60 932.80 915.40 931.60 0.0M
2021-09-13 936.40 939.20 921.20 929.80 0.0M
2021-09-10 938.60 950.00 938.60 941.30 0.0M
2021-09-09 917.40 934.90 917.40 934.90 0.0M
2021-09-08 915.60 919.00 909.80 911.50 0.0M
2021-09-07 938.20 951.40 924.00 934.10 0.0M
2021-09-06 955.00 956.80 937.20 945.40 0.0M
2021-09-03 947.40 964.40 944.00 950.90 0.0M
2021-09-02 931.00 951.60 931.00 945.60 0.0M
2021-09-01 975.60 975.60 932.80 934.30 0.0M
2021-08-31 962.20 979.00 961.80 963.40 0.0M
2021-08-27 937.20 946.40 935.40 942.90 0.0M
2021-08-26 944.00 944.00 920.40 926.30 0.0M
2021-08-25 948.20 948.20 936.20 937.20 0.0M
2021-08-24 936.20 946.20 934.10 934.10 0.0M
2021-08-23 926.80 932.60 923.80 931.20 0.0M
2021-08-20 909.40 921.80 900.00 921.80 0.0M
2021-08-19 927.00 927.00 908.40 911.70 0.0M
2021-08-18 919.00 939.60 919.00 930.20 0.0M
2021-08-17 916.20 930.80 916.20 930.60 0.0M
2021-08-16 924.80 926.87 914.80 924.10 0.0M
2021-08-13 929.60 940.60 925.80 936.40 0.0M
2021-08-12 968.20 968.20 930.40 938.00 0.0M
2021-08-11 942.40 967.40 941.40 965.10 0.0M
2021-08-10 928.60 947.60 927.00 944.40 0.0M
2021-08-09 955.80 955.80 922.60 922.60 0.0M
2021-08-06 1,025.00 1,029.00 950.60 955.60 0.0M
2021-08-05 963.60 1,033.50 963.60 1,019.15 0.0M
2021-08-04 930.60 954.60 926.00 942.30 0.0M
2021-08-03 926.00 933.60 923.00 932.30 0.0M
2021-08-02 926.60 935.60 916.40 923.60 0.0M
2021-07-30 908.60 921.20 908.60 918.70 0.0M
2021-07-29 923.40 931.60 916.20 921.40 0.0M
2021-07-28 926.00 931.60 912.40 912.80 0.0M
2021-07-27 919.80 937.60 918.00 935.70 0.0M
2021-07-26 905.00 929.40 904.40 923.40 0.0M
2021-07-23 878.40 901.60 877.60 897.40 0.0M
2021-07-22 829.00 872.20 827.80 863.30 0.0M
2021-07-21 817.20 826.00 811.00 826.00 0.0M
2021-07-20 806.00 814.00 800.20 806.30 0.0M
2021-07-19 799.20 807.00 794.00 794.00 0.0M
2021-07-16 817.00 817.00 803.80 806.50 0.0M
2021-07-15 817.60 819.60 803.80 808.00 0.0M
2021-07-14 816.40 822.40 810.40 818.00 0.0M
2021-07-13 800.40 820.00 800.40 815.30 0.0M
2021-07-12 795.71 804.20 794.40 798.90 0.0M
2021-07-09 790.80 800.40 788.80 792.80 0.0M
2021-07-08 790.80 792.60 775.20 778.60 0.0M
2021-07-07 783.60 791.80 783.20 787.40 0.0M
2021-07-06 765.20 777.40 762.00 772.90 0.0M
2021-07-05 768.40 773.80 768.20 769.60 0.0M
2021-07-02 762.00 765.60 756.00 764.10 0.0M
2021-07-01 778.00 778.00 757.60 761.60 0.0M
2021-06-30 774.00 774.00 758.40 761.40 0.0M
2021-06-29 785.60 785.60 770.80 782.30 0.0M
2021-06-28 764.40 778.80 764.40 771.40 0.0M
2021-06-25 764.60 771.80 762.00 762.00 0.0M
2021-06-24 753.80 757.60 751.70 751.70 0.0M
2021-06-23 754.60 761.00 751.00 753.20 0.0M
2021-06-22 750.60 760.00 750.60 756.50 0.0M
2021-06-21 737.00 751.80 728.80 746.40 0.0M
2021-06-18 714.60 742.00 714.60 729.60 0.0M
2021-06-17 708.80 715.40 706.00 708.30 0.0M
2021-06-16 697.98 714.40 694.40 707.60 0.0M
2021-06-15 701.80 704.80 695.24 701.70 0.0M
2021-06-14 716.40 716.40 705.00 705.40 0.0M
2021-06-11 708.50 713.80 706.00 709.10 0.0M
2021-06-10 715.40 715.54 705.40 708.70 0.0M
2021-06-09 717.40 718.40 706.00 706.00 0.0M
2021-06-08 733.00 733.00 713.00 716.30 0.0M
2021-06-07 718.60 739.40 718.60 734.50 0.0M
2021-06-04 718.20 723.00 716.40 718.50 0.0M
2021-06-03 722.00 724.90 720.00 724.90 0.0M
2021-06-02 729.60 734.20 723.60 725.10 0.0M
2021-06-01 733.60 738.00 729.00 729.00 0.0M
2021-05-28 743.00 748.20 739.60 742.30 0.0M
2021-05-27 744.60 744.60 735.00 737.00 0.0M
2021-05-26 757.20 757.20 750.20 752.60 0.0M
2021-05-25 752.60 758.60 748.60 756.10 0.0M
2021-05-21 747.20 750.60 747.00 747.40 0.0M
2021-05-20 752.00 752.00 739.80 742.90 0.0M
2021-05-19 754.80 760.80 744.80 746.60 0.0M
2021-05-18 781.20 782.20 768.40 774.70 0.0M
2021-05-17 776.60 782.00 768.60 781.50 0.0M
2021-05-14 783.60 784.80 760.40 770.60 0.0M
2021-05-13 769.60 769.60 753.00 761.40 0.0M
2021-05-12 786.00 791.60 778.00 787.00 0.0M
2021-05-11 766.60 776.60 763.20 776.60 0.0M
2021-05-10 778.40 781.40 769.60 777.80 0.0M
2021-05-07 788.00 788.00 768.20 769.40 0.0M
2021-05-06 774.80 785.80 769.60 772.90 0.0M
2021-05-05 715.40 772.10 687.60 772.10 0.0M
2021-05-04 703.60 703.60 682.60 685.50 0.0M
2021-04-30 696.40 697.00 690.20 690.60 0.0M
2021-04-29 711.80 711.80 690.00 696.60 0.0M
2021-04-28 724.80 725.20 708.00 710.90 0.0M
2021-04-27 715.60 737.00 715.60 727.50 0.0M
2021-04-26 712.20 716.80 703.80 708.50 0.0M
2021-04-23 694.20 713.60 694.20 708.70 0.0M
2021-04-22 691.20 708.40 687.00 699.40 0.0M
2021-04-21 665.60 683.20 664.80 680.80 0.0M
2021-04-20 683.80 687.20 667.00 669.30 0.0M
2021-04-19 682.00 688.40 676.00 677.30 0.0M
2021-04-16 673.40 681.20 670.80 680.80 0.0M
2021-04-15 675.40 681.00 663.60 677.90 0.0M
2021-04-14 668.20 671.00 663.40 667.40 0.0M
2021-04-13 669.40 674.60 661.40 667.60 0.0M
2021-04-12 667.40 673.80 656.00 664.20 0.0M
2021-04-09 664.20 673.00 658.40 672.40 0.0M
2021-04-08 678.20 680.80 660.90 660.90 0.0M
2021-04-07 679.00 683.40 678.40 678.90 0.0M
2021-04-06 693.80 693.80 677.40 680.00 0.0M
2021-04-01 678.60 697.60 678.60 693.30 0.0M
2021-03-31 682.00 682.00 661.50 669.00 0.0M
2021-03-30 670.50 687.50 670.50 681.00 0.0M
2021-03-29 679.50 688.00 666.00 670.25 0.0M
2021-03-26 682.00 684.50 674.50 681.00 0.0M
2021-03-25 666.00 686.50 666.00 679.25 0.0M
2021-03-24 659.00 673.00 656.00 667.00 0.0M
2021-03-23 652.50 664.50 650.00 661.50 0.0M
2021-03-22 655.00 662.00 647.50 653.75 0.0M
2021-03-19 663.50 663.50 649.00 659.25 0.0M
2021-03-18 661.00 671.00 654.50 665.50 0.0M
2021-03-17 672.50 683.00 670.00 671.25 0.0M
2021-03-16 673.00 685.50 673.00 678.25 0.0M
2021-03-15 684.50 684.50 670.50 673.25 0.0M
2021-03-12 680.50 684.50 677.25 677.25 0.0M
2021-03-11 682.50 695.00 681.00 681.00 0.0M
2021-03-10 678.00 685.00 676.75 676.75 0.0M
2021-03-09 688.50 701.00 680.00 689.50 0.0M
2021-03-08 697.00 697.00 683.00 686.00 0.0M
2021-03-05 705.50 711.00 681.50 689.00 0.0M
2021-03-04 725.50 725.50 705.00 705.00 0.0M
2021-03-03 737.50 740.50 728.00 735.25 0.0M
2021-03-02 732.50 739.00 718.47 730.25 0.0M
2021-03-01 709.75 727.00 709.75 725.50 0.0M
2021-02-26 718.12 726.50 706.50 711.75 0.0M
2021-02-25 721.00 735.00 708.00 708.50 0.0M
2021-02-24 714.50 727.00 710.00 715.25 0.0M
2021-02-23 708.00 717.00 686.50 709.00 0.0M
2021-02-22 796.17 798.50 785.50 792.25 0.0M
2021-02-19 801.50 811.00 793.00 801.00 0.0M
2021-02-18 803.50 805.50 789.50 793.25 0.0M
2021-02-17 825.50 825.50 804.50 807.50 0.0M
2021-02-16 824.50 833.50 824.50 833.25 0.0M
2021-02-15 835.00 836.00 823.50 830.25 0.0M
2021-02-12 819.50 832.00 817.50 824.00 0.0M
2021-02-11 816.00 824.50 814.50 816.75 0.0M
2021-02-10 821.98 827.00 814.00 820.50 0.0M
2021-02-09 824.00 826.00 817.00 818.75 0.0M
2021-02-08 825.00 835.00 823.50 833.75 0.0M
2021-02-05 821.00 834.50 819.25 819.25 0.0M
2021-02-04 827.40 842.00 818.50 826.50 0.0M
2021-02-03 819.50 833.50 813.50 831.25 0.0M
2021-02-02 809.26 822.50 809.26 819.25 0.0M
2021-02-01 810.50 816.00 802.00 809.50 0.0M
2021-01-29 803.50 808.50 785.50 794.25 0.0M
2021-01-28 854.50 886.00 832.00 836.25 0.0M
2021-01-27 810.50 850.50 808.50 843.00 0.1M
2021-01-26 797.50 809.50 797.50 808.00 0.0M
2021-01-25 835.00 842.00 800.00 807.00 0.0M
2021-01-22 826.00 827.00 806.50 820.00 0.0M
2021-01-21 814.00 828.00 800.50 817.75 0.0M
2021-01-20 794.00 828.50 792.00 820.50 0.0M
2021-01-19 761.00 790.00 761.00 786.00 0.0M
2021-01-18 741.50 757.00 741.50 750.75 0.0M
2021-01-15 760.00 760.00 734.25 734.25 0.0M
2021-01-14 754.00 767.00 754.00 757.75 0.0M
2021-01-13 736.50 763.50 736.50 761.00 0.0M
2021-01-12 736.00 739.50 733.00 737.75 0.0M
2021-01-11 731.50 743.00 731.00 740.00 0.0M
2021-01-08 743.00 743.00 732.00 738.75 0.0M
2021-01-07 720.50 740.50 720.50 733.75 0.0M
2021-01-06 707.00 715.00 701.50 713.25 0.0M
2021-01-05 730.50 730.50 709.00 710.25 0.0M
2021-01-04 761.50 767.50 740.50 741.00 0.0M