Rational AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	674.25	686.50	673.50	678.75	638.19	4,869
2023-12-15	678.75	689.00	673.00	689.00	647.83	4,876
2023-12-14	662.00	681.00	662.00	680.50	639.83	14,150
2023-12-13	659.25	665.00	657.00	662.00	622.44	3,708
2023-12-12	652.25	661.50	650.50	661.00	621.50	7,017
2023-12-11	629.00	650.50	625.50	648.00	609.28	26,016
2023-12-08	611.75	632.50	611.00	629.50	591.88	15,533
2023-12-07	604.50	614.50	604.50	612.25	575.66	3,203
2023-12-06	602.50	602.50	598.50	598.75	562.97	720
2023-12-05	598.25	606.50	597.00	606.50	570.26	2,586
2023-12-04	603.00	611.50	596.00	600.50	564.61	487
2023-12-01	608.50	613.00	603.50	606.00	569.79	865
2023-11-30	589.00	589.00	574.50	586.50	551.45	3,516
2023-11-29	585.00	592.75	584.56	592.75	557.33	619
2023-11-28	595.50	595.50	583.23	583.50	548.63	8,759
2023-11-27	613.25	614.00	597.73	597.75	562.03	7,008
2023-11-24	608.50	611.50	603.50	608.50	572.14	357
2023-11-23	611.25	616.50	603.50	605.00	568.85	501
2023-11-22	607.50	612.50	603.25	608.00	571.67	433
2023-11-21	613.25	615.00	605.50	612.25	575.66	569
2023-11-20	611.75	619.50	605.50	616.25	579.42	834
2023-11-17	609.50	615.00	606.00	609.00	572.61	2,691
2023-11-16	614.53	614.53	609.50	613.25	576.60	395
2023-11-15	614.25	625.00	613.00	621.00	583.89	1,699
2023-11-14	598.25	610.50	596.25	610.25	573.78	1,022
2023-11-13	592.75	615.00	590.50	595.25	559.68	535
2023-11-10	607.50	607.50	586.50	586.50	551.45	1,977
2023-11-09	594.50	615.00	594.50	610.75	574.25	691
2023-11-08	584.00	585.50	569.78	585.00	550.04	1,663
2023-11-07	562.00	589.00	557.00	581.00	546.28	5,955
2023-11-06	566.00	571.50	543.00	566.50	532.65	3,235
2023-11-03	565.50	572.50	563.00	571.25	537.11	1,403
2023-11-02	555.00	569.00	555.00	562.00	528.42	5,001
2023-11-01	542.00	547.50	534.00	541.00	508.67	1,766
2023-10-31	527.00	539.50	526.00	536.25	504.20	1,714
2023-10-30	523.00	527.50	518.50	524.00	492.69	989
2023-10-27	526.50	526.50	521.00	523.50	492.22	1,840
2023-10-26	540.50	540.50	524.50	529.00	497.39	3,233
2023-10-25	556.75	558.42	541.95	547.50	514.78	1,360
2023-10-24	562.00	567.00	554.50	558.75	525.36	1,875
2023-10-23	565.00	565.00	557.50	564.00	530.30	6,214
2023-10-20	579.50	579.50	563.00	563.00	529.36	2,773
2023-10-19	576.25	582.50	573.50	577.25	542.75	4,318
2023-10-18	587.00	589.50	574.00	577.25	542.75	3,431
2023-10-17	579.50	591.00	579.50	590.25	554.98	1,462
2023-10-16	585.50	586.00	576.50	583.50	548.63	1,085
2023-10-13	597.25	600.00	584.50	589.50	554.27	1,985
2023-10-12	602.00	606.50	597.50	603.00	566.97	2,194
2023-10-11	592.25	600.00	592.00	596.75	561.09	867
2023-10-10	592.75	600.50	587.50	600.00	564.14	2,409
2023-10-09	593.75	594.50	585.00	592.75	557.33	1,900
2023-10-06	590.75	597.50	586.50	596.25	560.62	882
2023-10-05	579.50	595.50	579.50	588.50	553.33	4,422
2023-10-04	590.00	590.00	572.25	572.25	538.05	1,662
2023-10-03	582.00	594.00	581.50	589.00	553.80	8,571
2023-10-02	602.50	607.50	600.00	602.00	566.03	3,305
2023-09-29	589.00	605.50	589.00	601.50	565.56	4,467
2023-09-28	572.25	581.50	568.50	580.00	545.34	1,086
2023-09-27	571.25	577.50	568.00	570.25	536.17	3,949
2023-09-26	570.75	574.00	564.15	573.25	538.99	5,352

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.