Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 815.25 | 831.50 | 813.50 | 830.25 | 793.54 | 217 |
| 2024-06-11 | 808.00 | 812.50 | 805.00 | 809.50 | 773.71 | 643 |
| 2024-06-10 | 802.00 | 810.50 | 802.00 | 806.00 | 770.36 | 54 |
| 2024-06-07 | 819.00 | 819.00 | 800.00 | 805.00 | 769.40 | 144 |
| 2024-06-06 | 823.50 | 830.00 | 816.00 | 820.00 | 783.74 | 153 |
| 2024-06-05 | 808.00 | 821.00 | 808.00 | 808.50 | 772.75 | 139 |
| 2024-06-04 | 771.50 | 815.00 | 771.50 | 808.50 | 772.75 | 10,381 |
| 2024-06-03 | 773.75 | 781.00 | 766.50 | 769.00 | 735.00 | 3,024 |
| 2024-05-31 | 788.40 | 788.40 | 778.99 | 781.00 | 746.47 | 295 |
| 2024-05-30 | 791.75 | 792.00 | 783.50 | 790.25 | 755.31 | 88 |
| 2024-05-29 | 794.75 | 799.50 | 790.50 | 797.25 | 762.00 | 257 |
| 2024-05-28 | 810.75 | 813.50 | 797.50 | 801.50 | 766.06 | 261 |
| 2024-05-24 | 819.25 | 827.00 | 816.00 | 821.00 | 784.70 | 3,439 |
| 2024-05-23 | 812.75 | 829.00 | 811.00 | 828.00 | 791.39 | 106 |
| 2024-05-22 | 802.50 | 812.20 | 800.00 | 804.00 | 768.45 | 153 |
| 2024-05-21 | 803.00 | 806.50 | 798.50 | 805.00 | 769.40 | 546 |
| 2024-05-20 | 797.50 | 806.00 | 797.50 | 804.00 | 768.45 | 69 |
| 2024-05-17 | 791.25 | 799.00 | 791.25 | 791.25 | 756.26 | 126 |
| 2024-05-16 | 804.00 | 806.50 | 793.00 | 793.75 | 758.65 | 833 |
| 2024-05-15 | 796.75 | 808.00 | 793.00 | 798.75 | 763.43 | 163 |
| 2024-05-14 | 787.00 | 798.00 | 786.00 | 790.25 | 755.31 | 15,634 |
| 2024-05-13 | 795.25 | 795.50 | 781.50 | 783.50 | 748.86 | 209 |
| 2024-05-10 | 798.50 | 798.50 | 789.50 | 795.75 | 760.56 | 42 |
| 2024-05-09 | 816.00 | 816.00 | 800.08 | 808.50 | 772.75 | 756 |
| 2024-05-08 | 827.00 | 831.50 | 820.00 | 830.25 | 780.64 | 2,381 |
| 2024-05-07 | 813.75 | 824.50 | 807.26 | 816.25 | 767.47 | 6,114 |
| 2024-05-03 | 786.50 | 808.00 | 782.00 | 803.50 | 755.48 | 289 |
| 2024-05-02 | 796.75 | 801.50 | 778.25 | 778.25 | 731.74 | 6,576 |
| 2024-05-01 | 806.50 | 806.50 | 804.00 | 806.50 | 758.30 | 450 |
| 2024-04-30 | 805.50 | 809.00 | 801.50 | 806.50 | 758.30 | 2,023 |
| 2024-04-29 | 803.00 | 805.50 | 797.75 | 797.75 | 750.08 | 74 |
| 2024-04-26 | 793.25 | 805.50 | 791.00 | 800.00 | 752.19 | 175 |
| 2024-04-25 | 798.75 | 800.50 | 777.00 | 788.00 | 740.91 | 4,127 |
| 2024-04-24 | 789.50 | 797.50 | 785.50 | 788.50 | 741.38 | 847 |
| 2024-04-23 | 781.50 | 788.00 | 777.00 | 785.50 | 738.56 | 11,828 |
| 2024-04-22 | 783.00 | 790.50 | 775.50 | 784.50 | 737.62 | 5,865 |
| 2024-04-19 | 782.00 | 791.00 | 778.50 | 786.50 | 739.50 | 1,591 |
| 2024-04-18 | 792.75 | 797.00 | 783.20 | 788.50 | 741.38 | 722 |
| 2024-04-17 | 795.25 | 801.00 | 790.50 | 792.75 | 745.38 | 7,495 |
| 2024-04-16 | 772.25 | 794.50 | 770.50 | 787.00 | 739.97 | 13,059 |
| 2024-04-15 | 793.75 | 808.50 | 791.00 | 802.50 | 754.54 | 892 |
| 2024-04-12 | 804.00 | 809.50 | 789.50 | 791.75 | 744.44 | 968 |
| 2024-04-11 | 801.00 | 805.00 | 786.70 | 791.75 | 744.44 | 1,674 |
| 2024-04-10 | 801.50 | 810.07 | 786.00 | 791.75 | 744.44 | 614 |
| 2024-04-09 | 807.00 | 807.50 | 797.00 | 800.50 | 752.66 | 332 |
| 2024-04-08 | 794.75 | 810.50 | 792.50 | 808.00 | 759.71 | 1,577 |
| 2024-04-05 | 791.75 | 799.90 | 791.50 | 798.25 | 750.55 | 1,001 |
| 2024-04-04 | 803.00 | 803.00 | 793.00 | 795.75 | 748.20 | 860 |
| 2024-04-03 | 792.25 | 807.00 | 780.50 | 805.50 | 757.36 | 1,283 |
| 2024-04-02 | 799.25 | 805.00 | 791.50 | 799.25 | 751.49 | 12,928 |
| 2024-03-28 | 802.50 | 805.00 | 785.00 | 796.75 | 749.14 | 7,408 |
| 2024-03-27 | 794.75 | 849.50 | 773.50 | 808.00 | 759.71 | 18,730 |
| 2024-03-26 | 759.50 | 778.50 | 759.50 | 771.25 | 725.16 | 911 |
| 2024-03-25 | 768.00 | 774.00 | 755.58 | 763.50 | 717.87 | 1,268 |
| 2024-03-22 | 763.00 | 773.25 | 760.00 | 773.25 | 727.04 | 557 |
| 2024-03-21 | 761.00 | 767.40 | 751.50 | 761.50 | 715.99 | 1,115 |
| 2024-03-20 | 753.25 | 759.00 | 746.50 | 751.25 | 706.36 | 587 |
| 2024-03-19 | 744.00 | 758.50 | 743.00 | 757.25 | 712.00 | 8,484 |
| 2024-03-18 | 743.50 | 758.50 | 741.00 | 750.25 | 705.42 | 2,412 |
| 2024-03-15 | 757.00 | 757.00 | 747.50 | 751.75 | 706.83 | 8,906 |
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.