Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	614.75	630.00	613.50	615.25	568.79	2,066
2023-03-31	598.75	619.00	598.00	616.75	570.18	1,594
2023-03-30	592.50	598.50	592.50	596.75	551.69	2,611
2023-03-29	593.75	614.00	568.00	585.00	540.83	7,310
2023-03-28	588.50	603.00	571.50	600.00	554.70	8,783
2023-03-27	614.75	617.00	593.00	601.00	555.62	10,075
2023-03-24	601.00	609.00	595.50	601.50	556.08	3,038
2023-03-23	591.75	605.50	591.00	600.50	555.16	1,909
2023-03-22	597.25	597.50	592.00	593.75	548.92	1,233
2023-03-21	593.75	599.00	590.00	593.75	548.92	17,003
2023-03-20	578.25	591.50	575.00	587.00	542.68	2,093
2023-03-17	595.25	599.50	582.00	582.00	538.05	1,755
2023-03-16	592.53	592.53	577.50	591.75	547.07	1,383
2023-03-15	582.00	587.50	576.00	581.50	537.59	4,775
2023-03-14	575.75	593.75	575.50	593.75	548.92	11,100
2023-03-13	576.75	578.50	560.00	576.25	532.74	2,770
2023-03-10	578.75	584.50	576.00	582.50	538.52	4,983
2023-03-09	592.50	592.50	587.50	589.50	544.99	1,185
2023-03-08	591.25	595.50	585.50	588.50	544.06	1,491
2023-03-07	600.50	605.50	592.06	599.25	554.00	1,130
2023-03-06	599.69	599.69	595.75	595.75	550.77	1,146
2023-03-03	604.50	604.50	599.50	601.50	556.08	5,237
2023-03-02	610.00	610.00	598.00	605.00	559.32	1,760
2023-03-01	629.00	630.00	607.50	611.25	565.10	1,701
2023-02-28	621.50	633.00	619.00	627.00	579.66	12,881
2023-02-27	617.00	624.50	617.00	617.75	571.11	1,537
2023-02-24	624.00	628.50	605.00	611.25	565.10	2,109
2023-02-23	618.75	624.00	615.50	622.00	575.03	796
2023-02-22	607.00	619.00	602.50	614.25	567.87	3,943
2023-02-21	613.25	615.50	605.00	615.25	568.79	1,467
2023-02-20	617.69	617.69	611.50	613.75	567.41	1,022
2023-02-17	608.50	620.00	608.50	617.25	570.64	1,800
2023-02-16	623.00	626.00	617.50	624.00	576.88	2,021
2023-02-15	617.25	624.50	615.00	618.75	572.03	1,408
2023-02-14	623.50	624.50	612.50	615.75	569.26	1,891
2023-02-13	620.50	626.50	619.00	620.50	573.65	1,920
2023-02-10	620.50	621.50	609.00	619.25	572.49	2,507
2023-02-09	630.75	633.00	624.00	625.50	578.27	1,010
2023-02-08	630.25	641.00	625.00	625.00	577.81	4,376
2023-02-07	639.25	641.00	628.00	634.25	586.36	1,505
2023-02-06	641.00	649.00	638.00	645.50	596.76	1,648
2023-02-03	633.25	645.00	628.50	642.50	593.99	2,792
2023-02-02	618.50	638.00	618.50	635.75	587.75	6,193
2023-02-01	606.50	616.00	598.00	613.75	567.41	2,330
2023-01-31	618.00	618.00	595.50	600.50	555.16	28,629
2023-01-30	627.00	627.00	618.50	622.00	575.03	1,119
2023-01-27	623.00	630.00	621.00	622.50	575.50	12,027
2023-01-26	631.25	634.50	618.00	624.50	577.35	2,119
2023-01-25	630.25	634.50	628.09	631.25	583.59	1,363
2023-01-24	632.75	635.00	622.50	625.50	578.27	1,725
2023-01-23	632.25	635.00	627.00	630.25	582.66	2,257
2023-01-20	621.00	632.00	615.50	626.00	578.73	2,282
2023-01-19	637.25	638.00	622.98	623.00	575.96	1,683
2023-01-18	634.00	650.50	634.00	646.50	597.68	3,813
2023-01-17	628.00	634.00	620.00	628.50	581.04	1,807
2023-01-16	629.50	629.50	619.00	624.00	576.88	1,450
2023-01-13	649.00	663.50	626.00	632.25	584.51	5,345
2023-01-12	604.00	655.00	590.75	638.75	590.52	23,204
2023-01-11	606.50	614.50	603.50	605.50	559.78	2,011
2023-01-10	601.00	608.00	598.00	601.50	556.08	2,612

← NewerPage 16 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.