Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	765.90	766.66	737.60	746.20	680.58	3,032
2022-01-21	774.40	774.40	763.80	771.00	703.20	2,705
2022-01-20	786.00	789.20	770.80	778.20	709.77	2,008
2022-01-19	758.30	797.60	756.20	784.80	715.79	1,822
2022-01-18	786.20	786.20	768.60	774.70	706.57	7,559
2022-01-17	793.40	802.80	782.60	796.50	726.46	1,218
2022-01-14	806.30	813.40	787.00	795.40	725.45	1,671
2022-01-13	832.60	833.87	811.60	819.20	747.16	3,723
2022-01-12	824.60	836.60	823.60	829.10	756.19	7,730
2022-01-11	814.50	815.60	804.80	808.00	736.95	2,636
2022-01-10	835.00	835.00	805.00	815.50	743.79	2,602
2022-01-07	865.00	865.60	855.20	863.70	787.75	6,114
2022-01-06	869.10	869.10	856.80	869.10	792.67	849
2022-01-05	890.40	892.20	882.60	889.80	811.55	285
2022-01-04	892.40	892.40	884.00	886.50	808.54	570
2021-12-31	894.30	894.30	894.30	894.30	815.66	0
2021-12-30	894.30	905.80	894.30	894.30	815.66	798
2021-12-29	894.30	895.80	889.40	894.30	815.66	185
2021-12-24	899.20	899.20	899.20	899.20	820.13	0
2021-12-23	896.00	902.80	894.60	899.20	820.13	1,233
2021-12-22	876.30	894.80	872.60	881.40	803.89	1,434
2021-12-21	863.50	872.88	850.60	863.10	787.20	5,853
2021-12-20	859.20	864.00	845.60	864.00	788.02	1,249
2021-12-17	855.00	872.00	855.00	872.00	795.32	5,124
2021-12-16	837.60	837.60	827.80	836.30	762.76	1,632
2021-12-15	815.50	817.40	804.99	808.80	737.68	1,281
2021-12-14	839.20	839.20	810.60	817.60	745.70	1,185
2021-12-13	831.70	853.60	829.00	844.50	770.24	1,427
2021-12-10	853.10	861.40	826.60	833.40	760.11	1,608
2021-12-09	857.60	869.40	857.60	857.60	782.18	4,726
2021-12-08	854.50	860.00	850.60	858.20	782.73	7,902
2021-12-07	838.00	857.60	838.00	852.10	777.17	5,241
2021-12-06	822.70	832.00	819.20	832.00	758.84	938
2021-12-03	820.70	820.70	820.70	820.70	748.53	710
2021-12-02	833.40	833.40	818.20	822.10	749.81	1,031
2021-12-01	817.20	843.60	817.20	842.60	768.50	4,556
2021-11-30	802.80	824.20	800.00	813.10	741.60	2,817
2021-11-29	808.40	819.00	808.40	818.00	746.07	1,082
2021-11-26	815.30	822.69	799.92	807.30	736.31	853
2021-11-25	821.10	828.20	816.20	820.30	748.16	563
2021-11-24	819.80	827.20	800.00	815.30	743.60	2,390
2021-11-23	837.40	837.40	813.60	824.00	751.54	1,414
2021-11-22	864.40	867.00	841.80	851.60	776.71	1,317
2021-11-19	865.20	878.20	861.20	864.60	788.57	5,867
2021-11-18	873.60	874.40	866.20	873.20	796.41	1,400
2021-11-17	877.90	884.20	866.20	868.10	791.76	1,894
2021-11-16	882.20	886.62	863.20	876.10	799.06	877
2021-11-15	879.30	886.60	876.93	877.30	800.15	7,965
2021-11-12	876.50	880.80	869.60	877.70	800.52	1,387
2021-11-11	880.60	881.20	868.40	875.40	798.42	1,658
2021-11-10	892.10	897.40	853.40	869.10	792.67	9,249
2021-11-09	908.10	919.00	894.00	903.10	823.68	1,111
2021-11-08	885.80	909.20	885.80	908.10	828.24	2,097
2021-11-05	895.50	903.20	878.60	882.20	804.62	1,315
2021-11-04	891.60	896.00	858.40	886.50	808.54	1,660
2021-11-03	868.50	895.20	850.60	881.20	803.71	4,135
2021-11-02	867.60	879.20	864.20	879.10	801.79	2,336
2021-11-01	864.40	870.80	861.60	863.30	787.38	4,583
2021-10-29	850.00	859.60	843.20	858.40	782.91	761
2021-10-28	843.00	848.20	836.40	839.50	765.68	549

← NewerPage 21 of 22 · 1,270 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.