Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 652.25 | 668.50 | 643.50 | 663.50 | 613.40 | 2,345 |
| 2022-07-15 | 631.75 | 656.50 | 630.50 | 651.75 | 602.54 | 4,041 |
| 2022-07-14 | 620.00 | 639.00 | 620.00 | 623.00 | 575.96 | 1,707 |
| 2022-07-13 | 627.50 | 645.00 | 612.50 | 622.00 | 575.03 | 3,026 |
| 2022-07-12 | 629.00 | 632.50 | 624.00 | 628.00 | 580.58 | 22,599 |
| 2022-07-11 | 613.25 | 628.00 | 611.50 | 621.00 | 574.11 | 39,525 |
| 2022-07-08 | 610.75 | 624.00 | 609.50 | 621.00 | 574.11 | 2,377 |
| 2022-07-07 | 591.25 | 614.00 | 584.91 | 612.25 | 566.02 | 7,557 |
| 2022-07-06 | 573.50 | 593.00 | 573.50 | 586.00 | 541.75 | 1,589 |
| 2022-07-05 | 570.75 | 578.00 | 555.50 | 568.50 | 525.57 | 6,314 |
| 2022-07-04 | 567.00 | 576.00 | 565.00 | 574.25 | 530.89 | 6,625 |
| 2022-07-01 | 545.00 | 565.00 | 545.00 | 562.00 | 519.57 | 862 |
| 2022-06-30 | 542.00 | 554.50 | 539.50 | 550.75 | 509.16 | 15,805 |
| 2022-06-29 | 570.00 | 570.00 | 556.50 | 562.00 | 519.57 | 1,541 |
| 2022-06-28 | 576.50 | 576.50 | 570.00 | 574.25 | 530.89 | 4,765 |
| 2022-06-27 | 571.75 | 578.50 | 561.50 | 577.25 | 533.66 | 5,295 |
| 2022-06-24 | 550.75 | 555.00 | 543.00 | 550.75 | 509.16 | 3,874 |
| 2022-06-23 | 550.00 | 550.00 | 533.50 | 549.00 | 507.55 | 2,977 |
| 2022-06-22 | 545.50 | 551.00 | 530.50 | 550.75 | 509.16 | 9,047 |
| 2022-06-21 | 558.25 | 564.00 | 547.50 | 550.75 | 509.16 | 4,304 |
| 2022-06-20 | 574.75 | 578.50 | 550.00 | 555.75 | 513.79 | 4,261 |
| 2022-06-17 | 567.50 | 585.00 | 565.00 | 581.00 | 537.13 | 2,534 |
| 2022-06-16 | 581.00 | 581.00 | 558.50 | 569.50 | 526.50 | 3,525 |
| 2022-06-15 | 587.00 | 595.50 | 579.50 | 580.00 | 536.21 | 3,562 |
| 2022-06-14 | 585.00 | 593.50 | 574.50 | 588.50 | 544.06 | 6,005 |
| 2022-06-13 | 590.75 | 598.00 | 572.50 | 580.50 | 536.67 | 83,490 |
| 2022-06-10 | 614.25 | 617.00 | 600.50 | 604.00 | 558.39 | 15,384 |
| 2022-06-09 | 620.50 | 628.00 | 606.00 | 608.00 | 562.09 | 80,600 |
| 2022-06-08 | 622.00 | 626.50 | 614.99 | 620.50 | 573.65 | 11,518 |
| 2022-06-07 | 618.25 | 622.00 | 610.00 | 613.25 | 566.95 | 20,762 |
| 2022-06-06 | 613.25 | 623.00 | 608.28 | 620.50 | 573.65 | 1,174 |
| 2022-06-01 | 591.75 | 602.00 | 580.00 | 601.00 | 555.62 | 28,850 |
| 2022-05-31 | 614.75 | 620.50 | 602.50 | 606.00 | 560.24 | 24,779 |
| 2022-05-30 | 599.00 | 612.00 | 599.00 | 605.00 | 559.32 | 2,447 |
| 2022-05-27 | 576.75 | 593.50 | 573.00 | 587.00 | 542.68 | 7,179 |
| 2022-05-26 | 561.50 | 579.00 | 561.50 | 572.75 | 529.50 | 6,269 |
| 2022-05-25 | 537.77 | 562.50 | 537.77 | 558.25 | 516.10 | 11,215 |
| 2022-05-24 | 545.00 | 545.00 | 530.00 | 539.25 | 498.53 | 5,771 |
| 2022-05-23 | 567.00 | 569.00 | 546.47 | 550.25 | 508.70 | 2,912 |
| 2022-05-20 | 552.25 | 568.00 | 549.50 | 554.25 | 512.40 | 2,015 |
| 2022-05-19 | 540.50 | 550.00 | 535.00 | 548.50 | 507.08 | 11,296 |
| 2022-05-18 | 581.50 | 583.00 | 544.50 | 545.50 | 504.31 | 10,907 |
| 2022-05-17 | 547.00 | 558.00 | 547.00 | 553.75 | 511.94 | 25,035 |
| 2022-05-16 | 544.00 | 549.00 | 539.50 | 541.00 | 500.15 | 4,104 |
| 2022-05-13 | 536.00 | 545.50 | 536.00 | 540.00 | 499.23 | 3,134 |
| 2022-05-12 | 509.40 | 531.50 | 499.00 | 530.25 | 490.21 | 3,127 |
| 2022-05-11 | 531.75 | 543.50 | 506.00 | 531.75 | 491.60 | 4,442 |
| 2022-05-10 | 516.25 | 528.50 | 512.00 | 521.50 | 482.12 | 2,516 |
| 2022-05-09 | 518.00 | 518.00 | 503.00 | 510.75 | 472.18 | 2,258 |
| 2022-05-06 | 540.50 | 540.50 | 518.25 | 518.25 | 479.12 | 37,014 |
| 2022-05-05 | 560.00 | 560.00 | 542.00 | 550.25 | 508.70 | 3,052 |
| 2022-05-04 | 561.00 | 561.50 | 546.50 | 557.75 | 508.70 | 15,617 |
| 2022-05-03 | 564.00 | 568.00 | 551.50 | 555.25 | 506.42 | 2,525 |
| 2022-04-29 | 594.25 | 602.00 | 582.00 | 587.00 | 535.38 | 2,071 |
| 2022-04-28 | 581.50 | 590.50 | 581.50 | 584.00 | 532.64 | 4,231 |
| 2022-04-27 | 585.00 | 585.00 | 574.00 | 580.50 | 529.45 | 3,989 |
| 2022-04-26 | 609.50 | 609.50 | 578.50 | 583.00 | 531.73 | 1,118 |
| 2022-04-25 | 616.75 | 619.00 | 602.50 | 605.00 | 551.80 | 1,018 |
| 2022-04-22 | 635.00 | 635.00 | 620.00 | 626.50 | 571.41 | 1,202 |
| 2022-04-21 | 629.00 | 644.00 | 629.00 | 638.25 | 582.12 | 1,775 |
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.