Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 518.75 | 532.50 | 518.00 | 522.00 | 482.59 | 3,025 |
| 2022-10-11 | 534.75 | 536.50 | 511.50 | 515.25 | 476.34 | 3,464 |
| 2022-10-10 | 537.75 | 549.00 | 532.50 | 538.25 | 497.61 | 6,585 |
| 2022-10-07 | 540.00 | 545.00 | 529.50 | 535.25 | 494.83 | 16,938 |
| 2022-10-06 | 542.00 | 545.50 | 537.00 | 541.00 | 500.15 | 20,112 |
| 2022-10-05 | 542.00 | 545.00 | 533.50 | 539.25 | 498.53 | 10,842 |
| 2022-10-04 | 517.25 | 533.50 | 514.00 | 530.25 | 490.21 | 3,998 |
| 2022-10-03 | 503.50 | 513.50 | 487.40 | 508.85 | 470.43 | 3,684 |
| 2022-09-30 | 489.80 | 502.00 | 484.80 | 496.80 | 459.29 | 5,424 |
| 2022-09-29 | 476.70 | 500.50 | 469.80 | 488.00 | 451.15 | 141,539 |
| 2022-09-28 | 420.90 | 430.20 | 415.80 | 423.10 | 391.15 | 56,054 |
| 2022-09-27 | 427.60 | 435.00 | 420.80 | 425.00 | 392.91 | 9,534 |
| 2022-09-26 | 411.60 | 428.00 | 411.60 | 423.50 | 391.52 | 9,998 |
| 2022-09-23 | 416.00 | 417.40 | 402.00 | 408.40 | 377.56 | 4,170 |
| 2022-09-22 | 423.30 | 432.80 | 417.20 | 420.50 | 388.75 | 1,468 |
| 2022-09-21 | 432.00 | 440.00 | 428.80 | 438.30 | 405.21 | 24,941 |
| 2022-09-20 | 442.40 | 443.93 | 429.00 | 435.40 | 402.52 | 139,160 |
| 2022-09-16 | 433.20 | 440.60 | 429.00 | 437.50 | 404.47 | 33,107 |
| 2022-09-15 | 462.90 | 464.60 | 443.80 | 447.70 | 413.90 | 7,500 |
| 2022-09-14 | 468.30 | 473.00 | 456.80 | 463.70 | 428.69 | 13,500 |
| 2022-09-13 | 494.15 | 499.20 | 469.30 | 469.30 | 433.86 | 14,648 |
| 2022-09-12 | 499.05 | 501.50 | 488.60 | 492.25 | 455.08 | 59,422 |
| 2022-09-09 | 485.30 | 495.80 | 485.00 | 490.45 | 453.42 | 43,400 |
| 2022-09-08 | 499.70 | 501.00 | 476.00 | 485.70 | 449.03 | 36,438 |
| 2022-09-07 | 482.80 | 491.60 | 480.80 | 485.90 | 449.21 | 31,863 |
| 2022-09-06 | 496.70 | 501.50 | 485.20 | 486.50 | 449.77 | 113,742 |
| 2022-09-05 | 514.50 | 514.50 | 493.35 | 493.35 | 456.10 | 11,019 |
| 2022-09-02 | 521.50 | 527.50 | 510.00 | 527.50 | 487.67 | 13,678 |
| 2022-09-01 | 534.75 | 535.00 | 513.50 | 517.75 | 478.66 | 1,457 |
| 2022-08-31 | 538.25 | 548.50 | 529.50 | 542.00 | 501.08 | 5,386 |
| 2022-08-30 | 544.00 | 555.00 | 538.00 | 543.00 | 502.00 | 5,186 |
| 2022-08-26 | 571.75 | 573.50 | 557.00 | 558.25 | 516.10 | 1,520 |
| 2022-08-25 | 579.25 | 583.00 | 563.50 | 571.25 | 528.12 | 1,022 |
| 2022-08-24 | 570.25 | 578.09 | 568.00 | 574.25 | 530.89 | 1,816 |
| 2022-08-23 | 571.75 | 573.75 | 566.00 | 573.75 | 530.43 | 1,081 |
| 2022-08-22 | 590.00 | 590.00 | 575.45 | 581.00 | 537.13 | 772 |
| 2022-08-19 | 606.00 | 606.50 | 588.50 | 596.25 | 551.23 | 352 |
| 2022-08-18 | 608.50 | 619.00 | 605.00 | 605.00 | 559.32 | 1,005 |
| 2022-08-17 | 625.50 | 629.06 | 611.50 | 615.25 | 568.79 | 984 |
| 2022-08-16 | 615.00 | 622.77 | 615.00 | 622.50 | 575.50 | 858 |
| 2022-08-15 | 620.00 | 621.00 | 610.25 | 610.25 | 564.17 | 992 |
| 2022-08-12 | 617.25 | 621.50 | 613.75 | 613.75 | 567.41 | 1,917 |
| 2022-08-11 | 603.50 | 621.50 | 601.00 | 621.50 | 574.57 | 522 |
| 2022-08-10 | 585.00 | 604.50 | 565.50 | 603.50 | 557.93 | 1,537 |
| 2022-08-09 | 615.06 | 615.06 | 586.50 | 590.75 | 546.14 | 1,648 |
| 2022-08-08 | 602.50 | 611.50 | 601.00 | 610.25 | 564.17 | 7,293 |
| 2022-08-05 | 620.00 | 635.50 | 597.00 | 602.50 | 557.01 | 1,969 |
| 2022-08-04 | 611.25 | 628.00 | 606.50 | 615.75 | 569.26 | 2,555 |
| 2022-08-03 | 662.00 | 662.00 | 601.00 | 616.25 | 569.72 | 11,188 |
| 2022-08-02 | 667.50 | 667.50 | 653.00 | 659.25 | 609.47 | 470 |
| 2022-08-01 | 680.00 | 681.00 | 664.50 | 670.75 | 620.10 | 4,237 |
| 2022-07-29 | 660.00 | 681.00 | 656.50 | 680.00 | 628.66 | 2,245 |
| 2022-07-28 | 646.00 | 654.50 | 646.00 | 647.50 | 598.61 | 1,341 |
| 2022-07-27 | 637.00 | 644.00 | 637.00 | 644.00 | 595.37 | 826 |
| 2022-07-26 | 643.00 | 644.00 | 625.00 | 629.50 | 581.97 | 731 |
| 2022-07-25 | 650.75 | 651.00 | 639.00 | 640.50 | 592.14 | 1,038 |
| 2022-07-22 | 657.07 | 657.07 | 647.50 | 655.25 | 605.77 | 1,336 |
| 2022-07-21 | 643.00 | 658.00 | 643.00 | 651.25 | 602.08 | 919 |
| 2022-07-20 | 661.00 | 661.00 | 640.50 | 644.00 | 595.37 | 12,048 |
| 2022-07-19 | 653.75 | 664.50 | 645.50 | 661.00 | 611.09 | 1,085 |
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.