Rational AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	639.25	666.50	627.00	665.50	665.50	8,689
2026-05-05	616.25	624.00	615.75	621.50	621.50	97
2026-05-01	625.00	625.00	625.00	625.00	625.00	0
2026-04-30	618.00	625.00	618.00	625.00	625.00	2,668
2026-04-29	642.00	645.50	636.75	636.75	620.75	20,159
2026-04-28	656.75	660.00	640.00	647.00	630.74	1,174
2026-04-27	663.50	664.50	656.50	664.50	647.80	2,120
2026-04-24	661.50	664.50	649.50	654.25	637.81	428
2026-04-23	660.00	664.00	657.00	658.75	642.20	144
2026-04-22	679.00	679.00	664.50	669.50	652.68	710
2026-04-21	685.50	688.00	680.00	688.00	670.71	3,458
2026-04-20	691.25	696.00	684.00	688.50	671.20	457
2026-04-17	680.50	704.00	679.50	697.75	680.22	7,048
2026-04-16	682.50	685.00	682.50	682.50	665.35	926
2026-04-15	682.50	682.50	678.25	678.25	661.21	2,329
2026-04-14	682.00	690.00	680.50	685.50	668.28	2,028
2026-04-13	679.25	682.50	674.00	679.25	662.18	13
2026-04-10	684.50	693.00	684.50	688.00	670.71	439
2026-04-09	681.00	681.00	675.50	680.00	662.91	95
2026-04-08	663.50	683.50	663.50	683.50	666.33	2,264
2026-04-07	638.25	644.50	635.50	638.75	622.70	2,165
2026-04-02	635.25	635.50	627.00	631.75	615.88	645
2026-04-01	634.75	643.00	632.50	643.00	626.84	2,947
2026-03-31	620.00	626.00	618.75	618.75	603.20	577
2026-03-30	610.75	619.50	610.00	612.75	597.35	495
2026-03-27	625.50	632.00	611.50	615.75	600.28	4,347
2026-03-26	622.00	627.45	621.50	624.50	608.81	2,554
2026-03-25	626.00	626.00	609.12	618.75	603.20	5,274
2026-03-24	633.00	633.00	618.50	620.50	604.91	2,156
2026-03-23	609.50	640.50	604.50	630.75	614.90	1,022
2026-03-20	669.00	670.00	623.50	624.00	608.32	794
2026-03-19	665.00	671.50	652.50	667.50	650.73	235
2026-03-18	672.00	686.50	672.00	679.25	662.18	177
2026-03-17	670.25	675.00	660.50	669.50	652.68	69
2026-03-16	665.00	669.50	653.50	663.00	646.34	15,703
2026-03-13	676.50	676.50	663.00	670.25	653.41	832
2026-03-12	675.25	680.50	675.00	677.25	660.23	18,075
2026-03-11	682.00	682.00	677.00	682.00	664.86	5,991
2026-03-10	672.50	683.50	672.50	683.50	666.33	125
2026-03-09	657.75	669.00	655.50	662.00	645.37	3,619
2026-03-06	701.00	702.38	681.00	687.00	669.74	3,529
2026-03-05	720.50	722.00	693.00	701.50	683.87	14,838
2026-03-04	721.00	729.00	719.50	727.50	709.22	11,854
2026-03-03	725.50	728.00	711.50	713.75	695.82	27,040
2026-03-02	732.75	736.50	724.00	726.00	707.76	17,251
2026-02-27	737.50	743.00	737.50	737.75	719.21	5,112
2026-02-26	732.75	739.25	732.34	739.25	720.67	6,531
2026-02-25	731.75	736.00	728.00	733.25	714.83	11,601
2026-02-24	728.00	738.00	726.00	734.25	715.80	8,594
2026-02-23	738.25	742.50	730.00	734.75	716.29	701
2026-02-20	736.75	750.50	730.50	745.50	726.77	668
2026-02-19	740.50	743.50	736.75	741.50	722.87	169
2026-02-18	729.00	744.50	726.50	742.50	723.84	6,350
2026-02-17	737.75	742.50	730.50	738.25	719.70	1,519
2026-02-16	748.00	748.00	737.50	737.75	719.21	365
2026-02-13	750.25	755.00	748.50	752.25	733.35	2,817
2026-02-12	763.50	763.50	752.50	755.25	736.27	3,294
2026-02-11	774.00	774.00	764.50	765.00	745.78	6,274
2026-02-10	771.25	774.00	757.00	757.75	738.71	11,549
2026-02-09	759.00	771.00	759.00	763.00	743.83	2,593

← NewerPage 3 of 5 · 254 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.