Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 759.25 | 760.00 | 743.00 | 749.50 | 730.67 | 26,989 |
| 2026-02-05 | 747.50 | 762.50 | 725.50 | 748.00 | 729.20 | 196 |
| 2026-02-04 | 661.50 | 676.00 | 659.50 | 672.75 | 655.85 | 374 |
| 2026-02-03 | 683.50 | 684.00 | 670.00 | 671.75 | 654.87 | 5,937 |
| 2026-02-02 | 676.75 | 678.00 | 676.00 | 676.25 | 659.26 | 6 |
| 2026-01-30 | 672.25 | 676.25 | 668.00 | 676.25 | 659.26 | 531 |
| 2026-01-29 | 669.00 | 672.25 | 666.00 | 672.25 | 655.36 | 386 |
| 2026-01-28 | 674.25 | 677.50 | 661.50 | 666.00 | 649.27 | 1,843 |
| 2026-01-27 | 693.75 | 697.00 | 681.75 | 683.50 | 666.33 | 18,347 |
| 2026-01-26 | 689.50 | 692.25 | 682.50 | 692.25 | 674.86 | 4,692 |
| 2026-01-23 | 672.50 | 681.50 | 672.50 | 678.75 | 661.69 | 1,666 |
| 2026-01-22 | 644.00 | 677.50 | 644.00 | 673.25 | 656.33 | 30 |
| 2026-01-21 | 624.00 | 629.50 | 618.00 | 624.50 | 608.81 | 8,744 |
| 2026-01-20 | 631.75 | 633.00 | 622.00 | 622.00 | 606.37 | 17,317 |
| 2026-01-19 | 650.75 | 653.00 | 635.50 | 638.75 | 622.70 | 444 |
| 2026-01-16 | 662.50 | 666.50 | 661.00 | 662.50 | 645.85 | 215 |
| 2026-01-15 | 658.75 | 664.00 | 656.50 | 658.25 | 641.71 | 1,225 |
| 2026-01-14 | 674.25 | 676.00 | 655.50 | 662.00 | 645.37 | 812 |
| 2026-01-13 | 686.50 | 688.50 | 671.50 | 677.25 | 660.23 | 956 |
| 2026-01-12 | 690.25 | 693.00 | 683.00 | 688.00 | 670.71 | 1,035 |
| 2026-01-09 | 685.00 | 689.00 | 681.00 | 681.00 | 663.89 | 233 |
| 2026-01-08 | 690.75 | 700.00 | 682.50 | 686.00 | 668.76 | 571 |
| 2026-01-07 | 667.00 | 668.50 | 655.50 | 657.25 | 640.73 | 3,286 |
| 2026-01-06 | 664.00 | 665.00 | 657.50 | 662.00 | 645.37 | 225 |
| 2026-01-05 | 658.75 | 663.50 | 658.50 | 660.50 | 643.90 | 246 |
| 2026-01-02 | 657.75 | 660.00 | 651.25 | 651.25 | 634.89 | 216 |
| 2025-12-31 | 658.25 | 658.25 | 658.25 | 658.25 | 641.71 | 0 |
| 2025-12-30 | 661.00 | 664.50 | 656.50 | 658.25 | 641.71 | 5 |
| 2025-12-29 | 658.75 | 660.50 | 655.50 | 658.75 | 642.20 | 397 |
| 2025-12-24 | 656.75 | 656.75 | 656.75 | 656.75 | 640.25 | 0 |
| 2025-12-23 | 658.25 | 660.49 | 655.00 | 656.75 | 640.25 | 2,527 |
| 2025-12-22 | 665.50 | 667.00 | 652.50 | 654.75 | 638.30 | 419 |
| 2025-12-19 | 662.00 | 669.75 | 661.00 | 661.00 | 644.39 | 348 |
| 2025-12-18 | 657.25 | 662.00 | 656.00 | 658.75 | 642.20 | 111 |
| 2025-12-17 | 639.25 | 642.00 | 629.50 | 630.25 | 614.41 | 322 |
| 2025-12-16 | 641.94 | 647.50 | 641.94 | 647.50 | 631.23 | 12,239 |
| 2025-12-15 | 640.00 | 645.00 | 639.00 | 642.00 | 625.87 | 1,159 |
| 2025-12-12 | 635.25 | 645.50 | 635.00 | 643.50 | 627.33 | 8,476 |
| 2025-12-11 | 626.00 | 637.00 | 626.00 | 633.25 | 617.34 | 8,943 |
| 2025-12-10 | 614.75 | 624.00 | 614.50 | 623.00 | 607.35 | 37,240 |
| 2025-12-09 | 617.85 | 617.85 | 611.00 | 614.75 | 599.30 | 24,310 |
| 2025-12-08 | 631.25 | 633.00 | 616.75 | 616.75 | 601.25 | 13,925 |
| 2025-12-05 | 626.50 | 626.50 | 625.00 | 626.50 | 610.76 | 1 |
| 2025-12-04 | 620.00 | 628.43 | 619.50 | 626.00 | 610.27 | 10,466 |
| 2025-12-03 | 623.50 | 623.50 | 613.50 | 615.25 | 599.79 | 1,717 |
| 2025-12-02 | 627.00 | 627.00 | 621.00 | 627.00 | 611.25 | 249 |
| 2025-12-01 | 638.25 | 640.00 | 628.00 | 628.00 | 612.22 | 523 |
| 2025-11-28 | 643.50 | 643.50 | 637.50 | 640.50 | 624.41 | 22 |
| 2025-11-27 | 631.00 | 631.00 | 628.00 | 628.00 | 612.22 | 5 |
| 2025-11-26 | 633.50 | 633.50 | 626.58 | 632.75 | 616.85 | 9,854 |
| 2025-11-25 | 627.00 | 629.50 | 621.50 | 623.00 | 607.35 | 475 |
| 2025-11-24 | 621.00 | 625.00 | 621.00 | 621.00 | 605.40 | 9 |
| 2025-11-21 | 615.00 | 620.00 | 615.00 | 615.25 | 599.79 | 2,109 |
| 2025-11-20 | 620.00 | 621.50 | 615.50 | 616.75 | 601.25 | 1,283 |
| 2025-11-19 | 610.76 | 622.00 | 610.76 | 619.25 | 603.69 | 2,052 |
| 2025-11-18 | 626.00 | 627.50 | 607.50 | 617.25 | 601.74 | 140 |
| 2025-11-17 | 632.75 | 634.50 | 621.00 | 627.00 | 611.25 | 4,037 |
| 2025-11-14 | 635.00 | 635.00 | 628.00 | 628.50 | 612.71 | 16 |
| 2025-11-13 | 650.00 | 650.00 | 643.00 | 643.00 | 626.84 | 222 |
| 2025-11-12 | 657.00 | 664.00 | 657.00 | 663.50 | 646.83 | 49 |
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.