Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	662.00	664.00	633.50	650.75	611.86	12,369
2023-06-30	656.50	665.50	656.50	665.50	625.73	1,440
2023-06-29	654.25	662.00	651.00	655.75	616.56	1,234
2023-06-28	645.50	657.50	644.00	650.75	611.86	1,717
2023-06-27	629.50	643.00	629.50	639.25	601.05	1,259
2023-06-26	629.50	633.50	614.00	629.50	591.88	1,520
2023-06-23	637.00	637.00	625.00	626.00	588.59	1,701
2023-06-22	644.00	644.00	629.50	632.25	594.47	1,904
2023-06-21	657.75	659.50	644.37	648.00	609.28	2,114
2023-06-20	644.00	659.51	643.00	651.25	612.33	3,307
2023-06-19	650.75	652.50	640.00	643.50	605.05	1,772
2023-06-16	637.01	658.00	637.01	656.25	617.03	8,550
2023-06-15	641.00	645.00	625.00	630.25	592.59	2,202
2023-06-14	640.00	645.50	636.03	645.50	606.93	1,528
2023-06-13	636.00	639.00	636.00	638.25	600.11	1,257
2023-06-12	631.75	637.50	631.00	631.75	594.00	2,173
2023-06-09	634.00	634.00	626.50	627.50	590.00	920
2023-06-08	630.25	639.00	627.00	637.75	599.64	4,278
2023-06-07	630.75	638.00	630.00	634.75	596.82	6,018
2023-06-06	623.00	633.00	621.00	630.75	593.06	1,077
2023-06-05	637.50	637.50	620.50	621.00	583.89	1,812
2023-06-02	631.50	642.50	631.50	642.50	604.10	2,705
2023-06-01	631.50	631.50	619.50	623.00	585.77	602
2023-05-31	622.00	632.50	614.00	627.50	590.00	2,592
2023-05-30	622.50	630.50	620.41	628.50	590.94	1,411
2023-05-26	615.94	627.00	615.94	620.00	582.95	7,399
2023-05-25	608.02	615.75	608.02	615.75	578.95	598
2023-05-24	608.00	611.50	604.00	604.00	567.91	1,752
2023-05-23	628.50	630.00	615.50	618.25	581.30	2,543
2023-05-22	630.50	630.50	625.00	627.00	589.53	1,003
2023-05-19	636.25	640.50	634.50	637.75	599.64	788
2023-05-18	630.25	635.00	627.97	634.25	596.35	6,235
2023-05-17	633.00	633.00	624.00	628.00	590.47	698
2023-05-16	630.75	631.50	626.50	628.00	590.47	1,195
2023-05-15	639.00	639.00	630.00	634.75	596.82	1,046
2023-05-12	655.75	659.00	636.50	640.50	602.22	6,402
2023-05-11	648.50	654.50	643.08	649.50	610.69	1,983
2023-05-10	647.50	661.00	639.00	656.75	607.16	4,177
2023-05-09	645.50	655.75	634.00	655.75	606.24	7,075
2023-05-05	683.50	705.50	682.50	702.00	648.99	2,966
2023-05-04	663.00	690.00	662.50	684.50	632.82	2,968
2023-05-03	656.25	662.13	651.50	655.25	605.77	3,983
2023-05-02	656.25	663.50	654.50	663.50	613.40	2,255
2023-04-28	649.00	657.50	649.00	651.75	602.54	10,011
2023-04-27	644.50	651.50	644.50	649.50	600.46	2,236
2023-04-26	650.25	651.00	642.00	642.00	593.52	2,737
2023-04-25	651.25	655.50	646.50	647.00	598.15	1,527
2023-04-24	644.50	653.50	644.50	647.50	598.61	781
2023-04-21	648.50	651.00	638.50	641.50	593.06	1,326
2023-04-20	642.50	649.13	642.50	642.50	593.99	17,910
2023-04-19	649.00	649.00	643.50	647.50	598.61	906
2023-04-18	657.25	665.00	647.50	653.25	603.92	1,518
2023-04-17	645.00	661.50	643.50	661.50	611.55	5,212
2023-04-14	642.50	648.00	638.00	640.00	591.68	1,408
2023-04-13	642.00	654.50	634.50	634.75	586.82	1,674
2023-04-12	618.00	644.00	618.00	644.00	595.37	3,425
2023-04-11	607.00	612.50	604.50	608.00	562.09	1,669
2023-04-06	614.75	615.00	602.00	607.00	561.17	1,541
2023-04-05	612.25	616.50	608.00	613.75	567.41	1,524
2023-04-04	614.25	620.00	605.50	619.25	572.49	1,430

← NewerPage 15 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.