Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	623.50	628.00	610.00	625.50	570.49	4,294
2022-04-19	611.75	623.50	605.50	620.00	565.48	2,203
2022-04-14	610.25	618.00	606.00	615.75	561.60	1,627
2022-04-13	614.00	614.00	605.00	612.75	558.87	36,055
2022-04-12	601.50	621.50	601.50	613.75	559.78	3,212
2022-04-11	620.50	620.50	601.00	602.00	549.06	1,823
2022-04-08	622.50	634.00	612.00	623.00	568.21	3,363
2022-04-07	631.25	632.00	618.50	620.00	565.48	3,006
2022-04-06	653.25	658.00	621.50	623.50	568.67	16,186
2022-04-05	663.00	663.00	645.00	652.75	595.35	12,427
2022-04-04	636.25	652.50	619.50	647.50	590.56	3,075
2022-04-01	626.00	632.50	617.00	629.00	573.69	3,558
2022-03-31	647.80	647.80	625.00	628.50	573.23	4,355
2022-03-30	655.30	665.20	631.20	638.30	582.17	4,153
2022-03-29	612.10	656.20	609.60	648.60	591.56	2,724
2022-03-28	604.60	621.60	604.60	606.90	553.53	4,128
2022-03-25	670.00	670.00	593.20	597.70	545.14	11,486
2022-03-24	676.50	677.00	664.20	670.30	611.35	3,561
2022-03-23	681.80	681.80	665.00	671.70	612.63	841
2022-03-22	689.40	689.40	673.80	679.70	619.93	2,713
2022-03-21	691.20	695.40	684.00	693.50	632.51	2,618
2022-03-18	677.70	687.89	664.00	685.70	625.40	28,294
2022-03-17	664.60	675.60	664.60	671.50	612.45	5,988
2022-03-16	642.80	660.80	637.60	657.00	599.22	30,746
2022-03-15	628.50	632.40	618.20	626.60	571.50	1,648
2022-03-14	630.90	635.60	604.86	628.70	573.41	25,369
2022-03-11	611.60	618.80	596.40	616.20	562.01	34,234
2022-03-10	630.90	634.00	605.40	609.40	555.81	6,164
2022-03-09	623.50	640.60	613.40	618.40	564.02	5,847
2022-03-08	613.20	637.80	613.20	628.70	573.41	2,125
2022-03-07	603.00	630.00	598.80	626.00	570.95	3,159
2022-03-04	638.90	643.80	613.60	614.50	560.46	1,196
2022-03-03	652.10	656.60	640.00	644.30	587.64	1,693
2022-03-02	642.20	656.40	640.40	651.20	593.93	2,500
2022-03-01	656.40	657.80	637.40	650.00	592.84	3,819
2022-02-28	639.40	660.00	639.40	658.60	600.68	2,969
2022-02-25	653.10	658.40	643.00	650.20	593.02	1,915
2022-02-24	623.40	650.40	623.40	647.30	590.38	2,633
2022-02-23	654.30	666.40	652.40	656.60	598.86	1,894
2022-02-22	640.20	665.40	640.20	662.70	604.42	3,100
2022-02-21	660.20	660.20	645.60	650.60	593.39	3,935
2022-02-18	678.10	679.40	663.99	670.90	611.90	1,588
2022-02-17	688.80	695.00	681.14	684.70	624.49	1,419
2022-02-16	698.00	704.04	684.40	685.10	624.85	1,016
2022-02-15	676.50	703.40	675.80	702.50	640.72	2,183
2022-02-14	674.00	682.20	665.40	677.10	617.56	8,289
2022-02-11	702.30	706.60	694.00	699.40	637.90	4,276
2022-02-10	722.40	726.80	705.80	711.10	648.57	4,443
2022-02-09	722.60	732.80	722.60	727.10	663.16	1,969
2022-02-08	717.30	719.40	709.20	711.70	649.11	611
2022-02-07	717.10	725.00	712.00	716.50	653.49	1,496
2022-02-04	733.70	739.60	714.40	719.50	656.23	9,042
2022-02-03	730.00	730.00	707.80	727.10	663.16	1,354
2022-02-02	738.00	753.20	738.00	746.40	680.76	1,717
2022-02-01	746.00	750.40	728.60	729.40	665.26	5,295
2022-01-31	735.60	747.28	735.60	740.10	675.02	3,195
2022-01-28	726.90	731.40	707.00	717.10	654.04	3,155
2022-01-27	741.00	741.00	724.40	736.80	672.01	3,670
2022-01-26	746.20	769.40	744.80	757.70	691.07	4,804
2022-01-25	749.20	749.20	725.80	733.30	668.81	1,296

← NewerPage 20 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.