Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 877.25 | 882.50 | 864.00 | 867.50 | 829.14 | 287 |
| 2024-09-04 | 883.50 | 884.50 | 878.00 | 880.50 | 841.57 | 286 |
| 2024-09-03 | 898.75 | 916.50 | 889.00 | 900.00 | 860.20 | 442 |
| 2024-09-02 | 911.88 | 911.88 | 899.00 | 904.50 | 864.51 | 3,092 |
| 2024-08-30 | 897.75 | 914.00 | 896.00 | 905.00 | 864.98 | 373 |
| 2024-08-29 | 885.00 | 895.54 | 883.50 | 886.50 | 847.30 | 8,799 |
| 2024-08-28 | 872.75 | 883.50 | 872.75 | 872.75 | 834.16 | 137 |
| 2024-08-27 | 876.75 | 880.10 | 867.50 | 869.00 | 830.57 | 7,189 |
| 2024-08-23 | 901.00 | 904.00 | 889.50 | 899.25 | 859.49 | 2,567 |
| 2024-08-22 | 893.00 | 901.00 | 893.00 | 894.25 | 854.71 | 100 |
| 2024-08-21 | 900.00 | 908.50 | 893.50 | 895.25 | 855.66 | 460 |
| 2024-08-20 | 907.50 | 916.50 | 903.00 | 909.00 | 868.81 | 215 |
| 2024-08-19 | 894.75 | 909.00 | 893.50 | 907.00 | 866.89 | 150 |
| 2024-08-16 | 895.75 | 899.50 | 880.00 | 886.00 | 846.82 | 15,513 |
| 2024-08-15 | 878.75 | 892.50 | 877.00 | 880.00 | 841.09 | 119 |
| 2024-08-14 | 873.50 | 883.00 | 873.50 | 880.50 | 841.57 | 347 |
| 2024-08-13 | 867.50 | 874.50 | 863.50 | 868.50 | 830.10 | 429 |
| 2024-08-12 | 859.25 | 870.50 | 857.50 | 868.00 | 829.62 | 144 |
| 2024-08-09 | 855.75 | 863.00 | 845.31 | 857.75 | 819.82 | 6,409 |
| 2024-08-08 | 849.00 | 866.50 | 846.50 | 859.25 | 821.26 | 278 |
| 2024-08-07 | 830.50 | 872.50 | 830.50 | 863.50 | 825.32 | 4,822 |
| 2024-08-06 | 783.00 | 821.50 | 780.00 | 815.25 | 779.20 | 1,557 |
| 2024-08-05 | 747.00 | 758.50 | 740.00 | 753.75 | 720.42 | 623 |
| 2024-08-02 | 780.50 | 785.00 | 763.00 | 771.75 | 737.62 | 169 |
| 2024-08-01 | 807.00 | 810.00 | 782.00 | 784.00 | 749.33 | 875 |
| 2024-07-31 | 801.50 | 815.00 | 799.00 | 807.50 | 771.79 | 1,516 |
| 2024-07-30 | 782.50 | 795.50 | 781.00 | 791.25 | 756.26 | 39 |
| 2024-07-29 | 788.50 | 792.50 | 779.00 | 789.00 | 754.11 | 302 |
| 2024-07-26 | 779.25 | 787.50 | 776.50 | 783.00 | 748.38 | 212 |
| 2024-07-25 | 772.25 | 778.00 | 764.50 | 768.50 | 734.52 | 2,074 |
| 2024-07-24 | 790.25 | 794.00 | 780.50 | 792.25 | 757.22 | 53 |
| 2024-07-23 | 796.75 | 796.75 | 789.50 | 796.75 | 761.52 | 97 |
| 2024-07-22 | 791.25 | 806.17 | 791.25 | 791.25 | 756.26 | 841 |
| 2024-07-19 | 780.00 | 787.50 | 778.50 | 780.50 | 745.99 | 217 |
| 2024-07-18 | 773.75 | 791.25 | 766.00 | 791.25 | 756.26 | 1,344 |
| 2024-07-17 | 770.75 | 776.50 | 757.50 | 760.00 | 726.39 | 194 |
| 2024-07-16 | 771.75 | 777.50 | 766.50 | 771.75 | 737.62 | 297 |
| 2024-07-15 | 787.50 | 799.50 | 772.25 | 772.25 | 738.10 | 114 |
| 2024-07-12 | 767.50 | 782.00 | 767.50 | 777.75 | 743.36 | 229 |
| 2024-07-11 | 766.00 | 774.00 | 760.00 | 765.00 | 731.17 | 269 |
| 2024-07-10 | 765.00 | 767.00 | 753.00 | 761.00 | 727.35 | 460 |
| 2024-07-09 | 766.50 | 770.50 | 760.00 | 768.00 | 734.04 | 530 |
| 2024-07-08 | 771.75 | 779.50 | 765.00 | 771.25 | 737.15 | 10,236 |
| 2024-07-05 | 771.00 | 782.50 | 771.00 | 780.00 | 745.51 | 83 |
| 2024-07-04 | 770.75 | 779.50 | 767.50 | 770.75 | 736.67 | 215 |
| 2024-07-03 | 774.25 | 782.50 | 764.00 | 768.50 | 734.52 | 519 |
| 2024-07-02 | 772.75 | 778.00 | 765.00 | 774.25 | 740.01 | 8,317 |
| 2024-07-01 | 784.00 | 784.00 | 761.50 | 772.75 | 738.58 | 14,239 |
| 2024-06-28 | 826.50 | 826.50 | 777.50 | 790.75 | 755.78 | 6,003 |
| 2024-06-27 | 830.50 | 841.50 | 830.50 | 840.00 | 802.86 | 341 |
| 2024-06-26 | 830.64 | 842.00 | 830.64 | 835.75 | 798.80 | 471 |
| 2024-06-25 | 823.50 | 831.00 | 821.00 | 821.00 | 784.70 | 871 |
| 2024-06-24 | 805.50 | 838.00 | 805.50 | 834.25 | 797.36 | 1,132 |
| 2024-06-21 | 815.25 | 817.00 | 793.50 | 794.75 | 759.61 | 2,458 |
| 2024-06-20 | 820.50 | 831.00 | 817.00 | 819.25 | 783.02 | 338 |
| 2024-06-19 | 817.75 | 826.50 | 814.00 | 818.75 | 782.55 | 370 |
| 2024-06-18 | 800.00 | 816.50 | 799.50 | 810.75 | 774.90 | 168 |
| 2024-06-17 | 798.75 | 805.00 | 780.00 | 789.50 | 754.59 | 6,285 |
| 2024-06-14 | 810.50 | 810.50 | 785.50 | 800.00 | 764.63 | 1,828 |
| 2024-06-13 | 825.00 | 825.00 | 812.00 | 818.25 | 782.07 | 121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 16.0000 EUR |
| 2025-05-15 | 15.0000 EUR |
| 2024-05-09 | 13.5000 EUR |
| 2023-05-11 | 11.0000 EUR |
| 2022-05-05 | 7.5000 EUR |
| 2021-05-13 | 4.8000 EUR |
| 2020-06-25 | 5.7000 EUR |
| 2019-05-16 | 9.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.