Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 579.25 | 607.50 | 577.50 | 605.00 | 559.32 | 5,922 |
| 2023-01-06 | 561.00 | 580.50 | 558.00 | 578.75 | 535.05 | 4,165 |
| 2023-01-05 | 557.75 | 562.25 | 555.50 | 555.75 | 513.79 | 2,133 |
| 2023-01-04 | 555.25 | 557.00 | 552.50 | 555.25 | 513.32 | 1,108 |
| 2023-01-03 | 553.75 | 561.00 | 553.00 | 553.75 | 511.94 | 3,281 |
| 2022-12-30 | 559.00 | 559.00 | 553.50 | 556.25 | 514.25 | 178 |
| 2022-12-29 | 552.75 | 560.50 | 551.25 | 551.25 | 509.63 | 551 |
| 2022-12-28 | 554.75 | 555.11 | 551.00 | 554.75 | 512.86 | 2,621 |
| 2022-12-23 | 552.75 | 553.50 | 547.00 | 552.75 | 511.01 | 1,713 |
| 2022-12-22 | 558.75 | 561.50 | 550.50 | 550.75 | 509.16 | 2,205 |
| 2022-12-21 | 556.25 | 564.50 | 553.00 | 555.75 | 513.79 | 5,033 |
| 2022-12-20 | 552.25 | 563.50 | 552.00 | 553.75 | 511.94 | 964 |
| 2022-12-19 | 554.00 | 566.00 | 554.00 | 562.00 | 519.57 | 4,083 |
| 2022-12-16 | 577.25 | 577.50 | 552.00 | 561.50 | 519.10 | 26,448 |
| 2022-12-15 | 593.75 | 594.50 | 576.50 | 580.50 | 536.67 | 2,191 |
| 2022-12-14 | 617.00 | 617.00 | 599.00 | 605.50 | 559.78 | 4,087 |
| 2022-12-13 | 603.50 | 626.50 | 596.00 | 616.25 | 569.72 | 2,764 |
| 2022-12-12 | 596.75 | 603.50 | 593.23 | 603.00 | 557.47 | 4,013 |
| 2022-12-09 | 592.50 | 602.50 | 592.50 | 598.75 | 553.54 | 10,929 |
| 2022-12-08 | 576.25 | 588.00 | 576.00 | 583.50 | 539.44 | 1,503 |
| 2022-12-07 | 581.50 | 589.50 | 577.49 | 587.50 | 543.14 | 4,895 |
| 2022-12-06 | 574.75 | 587.50 | 574.50 | 582.00 | 538.05 | 3,824 |
| 2022-12-05 | 615.75 | 618.00 | 569.00 | 579.25 | 535.51 | 10,972 |
| 2022-12-02 | 612.25 | 625.09 | 609.00 | 623.50 | 576.42 | 2,731 |
| 2022-12-01 | 598.50 | 617.00 | 598.50 | 613.25 | 566.95 | 8,273 |
| 2022-11-30 | 585.00 | 592.50 | 582.50 | 589.00 | 544.53 | 2,906 |
| 2022-11-29 | 596.00 | 596.00 | 581.95 | 586.00 | 541.75 | 1,671 |
| 2022-11-28 | 603.50 | 603.50 | 592.50 | 593.75 | 548.92 | 1,172 |
| 2022-11-25 | 608.00 | 608.00 | 598.00 | 605.00 | 559.32 | 1,422 |
| 2022-11-24 | 604.00 | 615.00 | 602.50 | 608.50 | 562.55 | 1,060 |
| 2022-11-23 | 589.50 | 609.50 | 589.50 | 605.50 | 559.78 | 6,135 |
| 2022-11-22 | 588.00 | 589.50 | 572.00 | 582.50 | 538.52 | 3,495 |
| 2022-11-21 | 588.50 | 588.50 | 574.00 | 581.50 | 537.59 | 3,533 |
| 2022-11-18 | 585.00 | 595.50 | 574.00 | 589.50 | 544.99 | 4,226 |
| 2022-11-17 | 588.50 | 598.50 | 579.50 | 582.50 | 538.52 | 5,185 |
| 2022-11-16 | 607.00 | 607.50 | 580.50 | 583.50 | 539.44 | 5,838 |
| 2022-11-15 | 605.50 | 605.50 | 605.50 | 605.50 | 559.78 | 5,012 |
| 2022-11-14 | 607.50 | 607.50 | 596.50 | 605.50 | 559.78 | 4,573 |
| 2022-11-11 | 602.50 | 602.50 | 602.50 | 602.50 | 557.01 | 3,815 |
| 2022-11-10 | 548.50 | 587.50 | 546.00 | 581.50 | 537.59 | 3,370 |
| 2022-11-09 | 546.50 | 561.00 | 546.00 | 558.25 | 516.10 | 2,034 |
| 2022-11-08 | 536.75 | 548.50 | 532.50 | 542.50 | 501.54 | 3,997 |
| 2022-11-07 | 526.50 | 547.00 | 526.50 | 535.75 | 495.30 | 3,538 |
| 2022-11-04 | 521.50 | 539.00 | 519.25 | 519.25 | 480.04 | 4,899 |
| 2022-11-03 | 522.50 | 522.50 | 522.50 | 522.50 | 483.05 | 9,988 |
| 2022-11-02 | 567.50 | 567.50 | 567.50 | 567.50 | 524.65 | 4,668 |
| 2022-11-01 | 562.50 | 562.50 | 562.50 | 562.50 | 520.03 | 9,796 |
| 2022-10-31 | 567.50 | 567.50 | 567.50 | 567.50 | 524.65 | 794 |
| 2022-10-28 | 571.25 | 571.25 | 571.25 | 571.25 | 528.12 | 6,142 |
| 2022-10-27 | 575.25 | 575.25 | 575.25 | 575.25 | 531.81 | 4,119 |
| 2022-10-26 | 580.50 | 580.50 | 580.50 | 580.50 | 536.67 | 1,839 |
| 2022-10-25 | 569.00 | 569.00 | 569.00 | 569.00 | 526.04 | 4,532 |
| 2022-10-24 | 548.50 | 557.00 | 548.50 | 554.75 | 512.86 | 5,359 |
| 2022-10-21 | 548.00 | 548.00 | 548.00 | 548.00 | 506.62 | 1,861 |
| 2022-10-20 | 551.25 | 551.25 | 551.25 | 551.25 | 509.63 | 6,758 |
| 2022-10-19 | 552.75 | 552.75 | 552.75 | 552.75 | 511.01 | 7,731 |
| 2022-10-18 | 568.00 | 568.00 | 568.00 | 568.00 | 525.11 | 11,781 |
| 2022-10-17 | 541.00 | 554.50 | 530.00 | 550.25 | 508.70 | 14,087 |
| 2022-10-14 | 541.50 | 550.00 | 531.00 | 532.25 | 492.06 | 16,113 |
| 2022-10-13 | 518.25 | 537.05 | 516.50 | 536.25 | 495.76 | 6,228 |
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.