Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	680.00	680.00	674.00	676.75	676.75	873
2026-07-29	675.00	681.50	675.00	677.25	677.25	2,555
2026-07-28	659.50	674.50	659.50	674.50	674.50	1,349
2026-07-27	655.50	662.00	655.50	655.50	655.50	2,616
2026-07-24	638.50	648.76	638.50	642.00	642.00	3,483
2026-07-23	637.25	639.00	632.50	634.25	634.25	636
2026-07-22	636.25	637.00	628.00	630.75	630.75	5,429
2026-07-21	631.00	631.00	622.00	628.00	628.00	203
2026-07-20	641.00	641.00	627.50	640.00	640.00	5,419
2026-07-17	636.50	646.25	636.50	643.50	643.50	90
2026-07-16	640.50	640.50	636.00	638.75	638.75	273
2026-07-15	630.50	635.25	630.50	635.25	635.25	3,649
2026-07-14	632.75	635.00	632.75	635.00	635.00	316
2026-07-13	631.75	633.50	630.50	630.50	630.50	89
2026-07-10	636.50	639.50	636.50	636.75	636.75	154
2026-07-09	642.50	642.50	628.50	640.50	640.50	204
2026-07-08	648.50	659.50	632.25	632.25	632.25	7,083
2026-07-07	676.00	676.00	662.00	662.00	662.00	438
2026-07-06	678.00	678.00	665.50	665.50	665.50	9,599
2026-07-03	659.25	663.50	659.25	659.25	659.25	48
2026-07-02	645.50	655.50	643.50	648.50	648.50	4,962
2026-07-01	644.00	644.00	640.00	640.00	640.00	1
2026-06-30	647.50	647.50	638.50	638.50	638.50	1,239
2026-06-29	647.00	652.00	647.00	647.81	647.81	3,579
2026-06-26	663.50	663.50	649.00	649.00	649.00	152
2026-06-25	665.00	676.00	658.00	675.75	675.75	1
2026-06-24	643.50	655.75	643.50	655.75	655.75	3,458
2026-06-23	645.00	656.50	645.00	648.50	648.50	97
2026-06-22	665.00	668.00	659.00	661.00	661.00	2,006
2026-06-19	664.50	675.00	664.50	669.50	669.50	4,138
2026-06-18	670.50	670.50	665.00	666.50	666.50	19,623
2026-06-17	667.00	667.00	659.50	660.50	660.50	205
2026-06-16	659.00	663.00	659.00	662.00	662.00	98
2026-06-15	669.50	676.00	657.43	665.00	665.00	111
2026-06-12	641.00	662.50	641.00	653.25	653.25	1,028
2026-06-11	651.25	652.50	639.50	641.50	641.50	4,048
2026-06-10	657.25	661.50	649.00	653.75	653.75	259
2026-06-09	652.25	660.50	650.00	654.39	654.39	4,983
2026-06-08	651.25	661.50	641.50	657.70	657.70	552
2026-06-05	663.50	663.50	656.50	663.50	663.50	245
2026-06-04	654.25	657.00	648.00	656.75	656.75	165
2026-06-03	655.50	655.50	642.50	653.75	653.75	0
2026-06-02	658.50	658.50	645.75	645.75	645.75	757
2026-06-01	651.75	655.50	644.50	644.50	644.50	263
2026-05-29	665.00	665.00	655.50	660.00	660.00	4,134
2026-05-28	657.75	660.50	646.50	646.50	646.50	4
2026-05-27	659.25	670.00	659.25	659.25	659.25	1,956
2026-05-26	663.50	668.00	657.00	661.00	661.00	1,001
2026-05-22	655.75	657.75	652.00	657.75	657.75	82
2026-05-21	654.75	665.50	649.00	651.75	651.75	103
2026-05-20	647.00	663.00	645.50	663.00	663.00	522
2026-05-19	652.25	660.00	646.50	651.67	651.67	3,092
2026-05-18	645.50	655.00	642.50	651.50	651.50	20
2026-05-15	646.52	656.00	646.52	648.50	648.50	47
2026-05-14	647.00	648.00	644.00	644.00	644.00	356
2026-05-13	647.50	647.50	636.25	636.25	636.25	204
2026-05-12	640.00	642.50	639.50	639.50	639.50	67
2026-05-11	657.75	660.00	641.00	647.25	647.25	130
2026-05-08	665.00	666.00	658.00	658.75	658.75	1,112
2026-05-07	672.75	681.00	659.25	670.25	670.25	2,159

← NewerPage 2 of 5 · 255 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.