Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	580.00	581.00	568.50	573.25	538.99	987
2023-09-22	583.50	583.50	579.00	582.00	547.22	2,028
2023-09-21	598.75	600.00	582.93	588.00	552.86	5,711
2023-09-20	602.50	606.50	599.00	602.50	566.50	587
2023-09-19	610.50	610.50	597.00	597.75	562.03	3,598
2023-09-18	617.75	618.00	611.50	617.75	580.83	6,385
2023-09-15	618.75	621.00	610.00	619.25	582.24	2,339
2023-09-14	619.00	619.00	606.00	606.50	570.26	4,768
2023-09-13	633.00	633.00	621.50	621.50	584.36	18,603
2023-09-12	649.50	649.50	635.50	639.25	601.05	23,297
2023-09-11	659.25	659.50	649.00	650.25	611.39	963
2023-09-08	656.75	674.50	655.00	662.00	622.44	4,717
2023-09-07	665.00	669.50	657.00	661.00	621.50	1,327
2023-09-06	683.50	684.50	662.00	667.50	627.61	6,206
2023-09-05	681.50	687.00	677.00	683.00	642.18	9,534
2023-09-04	695.75	699.00	677.50	682.50	641.71	27,053
2023-09-01	701.00	701.00	690.50	690.75	649.47	2,010
2023-08-31	703.00	703.00	703.00	703.00	660.99	2,879
2023-08-30	698.00	705.50	698.00	700.00	658.17	1,510
2023-08-29	695.25	697.57	688.50	690.25	649.00	2,875
2023-08-28	693.41	695.50	686.50	693.41	651.98	1,111
2023-08-25	677.75	684.00	674.50	677.25	636.78	706
2023-08-24	688.00	695.00	677.50	681.50	640.77	893
2023-08-23	684.00	689.00	678.14	688.50	647.36	963
2023-08-22	677.00	688.00	677.00	680.50	639.83	1,083
2023-08-21	664.00	676.50	663.00	668.50	628.55	1,971
2023-08-18	668.50	675.50	658.00	662.50	622.91	1,202
2023-08-17	672.75	675.00	670.90	672.75	632.55	1,967
2023-08-16	672.75	674.00	663.00	671.25	631.14	833
2023-08-15	674.25	677.50	667.50	668.50	628.55	7,548
2023-08-14	670.50	678.50	670.50	672.25	632.08	990
2023-08-11	664.50	671.50	664.50	668.00	628.08	2,368
2023-08-10	658.75	658.75	658.75	658.75	619.38	844
2023-08-09	643.00	648.50	643.00	647.50	608.81	534
2023-08-08	643.00	651.50	643.00	644.50	605.99	582
2023-08-07	649.50	649.50	639.00	640.50	602.22	1,000
2023-08-04	640.50	649.00	632.50	647.00	608.34	1,205
2023-08-03	642.50	644.50	632.35	634.25	596.35	8,401
2023-08-02	656.75	657.50	641.00	649.50	610.69	1,108
2023-08-01	674.75	682.50	668.00	669.50	629.49	1,702
2023-07-31	670.75	685.00	667.50	681.00	640.30	3,498
2023-07-28	675.75	676.50	665.50	669.50	629.49	1,034
2023-07-27	672.50	683.50	672.50	676.25	635.84	1,097
2023-07-26	671.00	671.00	662.00	668.50	628.55	363
2023-07-25	671.75	679.50	662.50	675.25	634.90	1,601
2023-07-24	665.33	675.50	665.33	672.75	632.55	635
2023-07-21	666.50	669.00	647.50	664.00	624.32	995
2023-07-20	663.00	669.50	659.27	660.50	621.03	598
2023-07-19	661.50	670.00	657.00	665.50	625.73	1,418
2023-07-18	645.50	661.00	644.66	655.25	616.09	5,218
2023-07-17	641.50	641.50	625.50	633.25	595.41	4,260
2023-07-14	653.25	655.50	649.00	652.25	613.27	573
2023-07-13	657.25	664.00	650.50	651.25	612.33	940
2023-07-12	629.00	660.50	629.00	656.25	617.03	1,079
2023-07-11	628.00	636.50	627.00	631.25	593.53	1,300
2023-07-10	639.25	640.00	622.00	630.25	592.59	5,813
2023-07-07	647.50	647.50	636.50	643.50	605.05	721
2023-07-06	653.25	654.50	644.50	649.50	610.69	1,392
2023-07-05	650.75	654.75	647.00	654.75	615.62	8,131
2023-07-04	650.50	659.50	650.50	655.25	616.09	1,778

← NewerPage 14 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.