Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 639.50 | 652.00 | 639.50 | 644.50 | 628.31 | 6 |
| 2025-11-10 | 641.50 | 646.50 | 637.00 | 639.25 | 623.19 | 1,637 |
| 2025-11-07 | 636.75 | 643.50 | 636.00 | 640.50 | 624.41 | 1 |
| 2025-11-06 | 643.50 | 667.00 | 637.00 | 645.00 | 628.79 | 292 |
| 2025-11-05 | 625.00 | 626.50 | 617.75 | 626.50 | 610.76 | 334 |
| 2025-11-04 | 634.75 | 636.75 | 623.50 | 624.50 | 608.81 | 4,711 |
| 2025-11-03 | 637.25 | 640.00 | 634.75 | 634.75 | 618.80 | 150 |
| 2025-10-31 | 630.25 | 635.50 | 628.00 | 628.50 | 612.71 | 27 |
| 2025-10-30 | 636.00 | 636.00 | 628.50 | 630.75 | 614.90 | 211 |
| 2025-10-29 | 647.00 | 648.00 | 634.00 | 634.25 | 618.31 | 16,695 |
| 2025-10-28 | 655.25 | 657.00 | 648.50 | 653.75 | 637.32 | 547 |
| 2025-10-27 | 667.00 | 668.00 | 653.50 | 657.25 | 640.73 | 6 |
| 2025-10-24 | 664.00 | 664.00 | 660.50 | 663.00 | 646.34 | 534 |
| 2025-10-23 | 660.00 | 660.00 | 654.50 | 659.25 | 642.68 | 188 |
← NewerPage 5 of 5 · 254 trading days
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.