Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 757.25 | 760.00 | 749.00 | 756.75 | 711.53 | 11,205 |
| 2024-03-13 | 768.00 | 773.00 | 750.00 | 753.75 | 708.71 | 3,167 |
| 2024-03-12 | 742.50 | 765.50 | 742.50 | 764.00 | 718.34 | 1,810 |
| 2024-03-11 | 732.25 | 741.00 | 724.00 | 740.00 | 695.78 | 5,589 |
| 2024-03-08 | 725.00 | 736.75 | 720.41 | 736.75 | 692.72 | 8,186 |
| 2024-03-07 | 709.00 | 727.00 | 703.50 | 723.50 | 680.26 | 27,281 |
| 2024-03-06 | 705.50 | 718.50 | 688.50 | 705.00 | 662.87 | 30,898 |
| 2024-03-05 | 740.00 | 750.00 | 722.50 | 727.00 | 683.56 | 3,194 |
| 2024-03-04 | 762.50 | 765.00 | 751.00 | 761.00 | 715.52 | 2,607 |
| 2024-03-01 | 762.00 | 765.00 | 747.50 | 761.00 | 715.52 | 14,935 |
| 2024-02-29 | 767.50 | 772.50 | 753.00 | 762.50 | 716.93 | 59,798 |
| 2024-02-28 | 759.25 | 765.50 | 751.00 | 761.00 | 715.52 | 1,815 |
| 2024-02-27 | 749.50 | 760.00 | 732.50 | 760.00 | 714.58 | 1,299 |
| 2024-02-26 | 768.00 | 769.00 | 752.49 | 765.50 | 719.75 | 4,407 |
| 2024-02-23 | 776.00 | 776.00 | 763.00 | 774.25 | 727.98 | 925 |
| 2024-02-22 | 766.50 | 780.50 | 766.50 | 779.25 | 732.68 | 1,795 |
| 2024-02-21 | 757.75 | 764.42 | 756.00 | 756.75 | 711.53 | 472 |
| 2024-02-20 | 758.25 | 758.50 | 746.50 | 746.50 | 701.89 | 2,433 |
| 2024-02-19 | 760.50 | 764.00 | 750.50 | 756.75 | 711.53 | 3,147 |
| 2024-02-16 | 757.75 | 764.60 | 749.50 | 758.25 | 712.94 | 152 |
| 2024-02-15 | 752.75 | 761.50 | 750.00 | 761.50 | 715.99 | 9,056 |
| 2024-02-14 | 751.00 | 751.00 | 744.50 | 747.50 | 702.83 | 3,072 |
| 2024-02-13 | 748.50 | 749.00 | 734.00 | 738.25 | 694.13 | 2,126 |
| 2024-02-12 | 754.25 | 762.00 | 750.50 | 752.25 | 707.30 | 2,772 |
| 2024-02-09 | 750.50 | 758.50 | 750.50 | 751.25 | 706.36 | 2,738 |
| 2024-02-08 | 738.75 | 749.00 | 738.00 | 748.50 | 703.77 | 1,144 |
| 2024-02-07 | 731.75 | 739.25 | 726.00 | 739.25 | 695.07 | 1,163 |
| 2024-02-06 | 732.75 | 736.00 | 725.00 | 725.50 | 682.14 | 1,673 |
| 2024-02-05 | 730.50 | 745.97 | 730.50 | 741.50 | 697.19 | 1,271 |
| 2024-02-02 | 729.00 | 736.00 | 729.00 | 729.00 | 685.44 | 5,726 |
| 2024-02-01 | 718.00 | 726.50 | 718.00 | 725.50 | 682.14 | 351 |
| 2024-01-31 | 712.75 | 718.00 | 705.50 | 711.75 | 669.22 | 1,001 |
| 2024-01-30 | 724.00 | 731.50 | 720.00 | 729.00 | 685.44 | 511 |
| 2024-01-29 | 712.25 | 724.50 | 706.00 | 716.75 | 673.92 | 1,239 |
| 2024-01-26 | 721.50 | 721.50 | 711.25 | 711.25 | 668.75 | 1,263 |
| 2024-01-25 | 716.25 | 726.50 | 713.50 | 726.00 | 682.62 | 1,053 |
| 2024-01-24 | 735.50 | 735.50 | 716.18 | 720.00 | 676.97 | 1,401 |
| 2024-01-23 | 736.75 | 748.00 | 735.97 | 747.00 | 702.36 | 2,088 |
| 2024-01-22 | 730.25 | 741.00 | 719.50 | 741.00 | 696.72 | 2,850 |
| 2024-01-19 | 728.50 | 729.50 | 721.50 | 728.50 | 684.97 | 2,846 |
| 2024-01-18 | 718.25 | 729.50 | 713.50 | 725.50 | 682.14 | 2,337 |
| 2024-01-17 | 708.00 | 717.50 | 708.00 | 714.25 | 671.57 | 1,081 |
| 2024-01-16 | 691.25 | 716.00 | 685.50 | 715.75 | 672.98 | 553 |
| 2024-01-15 | 711.25 | 722.50 | 706.50 | 707.50 | 665.22 | 3,257 |
| 2024-01-12 | 709.50 | 730.00 | 709.50 | 719.25 | 676.27 | 2,075 |
| 2024-01-11 | 691.75 | 721.00 | 661.00 | 715.25 | 672.51 | 7,699 |
| 2024-01-10 | 663.50 | 667.50 | 654.00 | 662.50 | 622.91 | 2,375 |
| 2024-01-09 | 659.50 | 669.00 | 659.50 | 661.00 | 621.50 | 1,778 |
| 2024-01-08 | 650.25 | 657.00 | 647.50 | 651.75 | 612.80 | 1,728 |
| 2024-01-05 | 649.00 | 649.50 | 629.50 | 649.00 | 610.22 | 1,978 |
| 2024-01-04 | 661.00 | 671.00 | 646.50 | 650.25 | 611.39 | 951 |
| 2024-01-03 | 668.50 | 672.50 | 647.50 | 647.50 | 608.81 | 2,369 |
| 2024-01-02 | 695.75 | 704.00 | 673.50 | 675.25 | 634.90 | 976 |
| 2023-12-29 | 696.25 | 700.50 | 693.00 | 695.75 | 654.17 | 560 |
| 2023-12-28 | 694.75 | 699.50 | 694.00 | 698.75 | 656.99 | 299 |
| 2023-12-27 | 691.25 | 696.50 | 690.00 | 692.25 | 650.88 | 906 |
| 2023-12-22 | 698.50 | 698.50 | 685.50 | 685.50 | 644.54 | 1,572 |
| 2023-12-21 | 684.00 | 700.50 | 682.50 | 693.75 | 652.29 | 1,953 |
| 2023-12-20 | 686.50 | 688.50 | 681.00 | 683.00 | 642.18 | 1,677 |
| 2023-12-19 | 680.50 | 687.00 | 675.00 | 686.50 | 645.48 | 3,560 |
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.