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 |
| 2025-10-22 | 663.50 | 671.50 | 662.50 | 666.00 | 649.27 | 188 |
| 2025-10-21 | 656.25 | 665.00 | 655.00 | 658.25 | 641.71 | 18,471 |
| 2025-10-20 | 655.25 | 658.50 | 650.50 | 655.75 | 639.27 | 633 |
| 2025-10-17 | 653.25 | 657.50 | 647.50 | 654.25 | 637.81 | 1,010 |
| 2025-10-16 | 654.75 | 661.50 | 653.50 | 657.75 | 641.22 | 4,730 |
| 2025-10-15 | 665.00 | 665.50 | 655.75 | 655.75 | 639.27 | 4,562 |
| 2025-10-14 | 662.50 | 662.50 | 653.00 | 654.25 | 637.81 | 32 |
| 2025-10-13 | 664.00 | 669.00 | 661.00 | 663.00 | 646.34 | 7 |
| 2025-10-10 | 673.00 | 673.00 | 663.50 | 663.50 | 646.83 | 0 |
| 2025-10-09 | 684.50 | 684.50 | 670.50 | 676.75 | 659.74 | 472 |
| 2025-10-08 | 704.50 | 704.50 | 684.50 | 693.75 | 676.32 | 264 |
| 2025-10-07 | 709.50 | 711.00 | 706.00 | 708.50 | 690.70 | 175 |
| 2025-10-06 | 705.00 | 711.89 | 705.00 | 709.00 | 691.18 | 206 |
| 2025-10-03 | 702.00 | 706.50 | 702.00 | 706.50 | 688.75 | 2,162 |
| 2025-10-02 | 690.25 | 714.00 | 687.50 | 701.00 | 683.39 | 172 |
| 2025-10-01 | 650.50 | 662.50 | 650.50 | 654.25 | 637.81 | 529 |
| 2025-09-30 | 648.50 | 653.25 | 648.00 | 653.25 | 636.84 | 72 |
| 2025-09-29 | 652.75 | 658.50 | 647.00 | 652.75 | 636.35 | 109 |
| 2025-09-26 | 660.00 | 661.00 | 646.00 | 649.00 | 632.69 | 157 |
| 2025-09-25 | 672.25 | 673.00 | 660.00 | 668.00 | 651.21 | 127 |
| 2025-09-24 | 655.75 | 659.00 | 645.00 | 653.75 | 637.32 | 135 |
| 2025-09-23 | 653.25 | 657.00 | 653.00 | 654.25 | 637.81 | 261 |
| 2025-09-22 | 653.75 | 655.75 | 652.00 | 655.75 | 639.27 | 5,114 |
| 2025-09-19 | 656.25 | 658.00 | 650.50 | 652.25 | 635.86 | 800 |
| 2025-09-18 | 652.00 | 656.50 | 652.00 | 652.75 | 636.35 | 562 |
| 2025-09-17 | 650.00 | 650.00 | 645.00 | 647.50 | 631.23 | 14 |
| 2025-09-16 | 664.50 | 666.00 | 657.00 | 661.50 | 644.88 | 12,415 |
| 2025-09-15 | 660.00 | 670.00 | 658.50 | 669.50 | 652.68 | 16 |
| 2025-09-12 | 659.00 | 659.00 | 656.50 | 657.25 | 640.73 | 493 |
| 2025-09-11 | 658.00 | 660.00 | 658.00 | 658.75 | 642.20 | 236 |
| 2025-09-10 | 664.00 | 665.50 | 654.00 | 657.75 | 641.22 | 6 |
| 2025-09-09 | 659.00 | 663.00 | 659.00 | 660.50 | 643.90 | 290 |
| 2025-09-08 | 642.00 | 660.00 | 642.00 | 652.25 | 635.86 | 324 |
| 2025-09-05 | 627.00 | 642.00 | 626.00 | 641.50 | 625.38 | 772 |
| 2025-09-04 | 631.25 | 632.25 | 623.50 | 632.25 | 616.36 | 159 |
| 2025-09-03 | 624.50 | 629.50 | 623.50 | 623.50 | 607.83 | 366 |
| 2025-09-02 | 633.75 | 635.50 | 616.00 | 621.00 | 605.40 | 503 |
| 2025-09-01 | 637.25 | 641.00 | 634.75 | 634.75 | 618.80 | 825 |
| 2025-08-29 | 644.00 | 644.00 | 635.00 | 644.00 | 627.82 | 280 |
| 2025-08-28 | 644.50 | 647.00 | 643.00 | 644.00 | 627.82 | 266 |
| 2025-08-27 | 643.50 | 652.00 | 643.00 | 650.25 | 633.91 | 20 |
| 2025-08-26 | 648.00 | 651.00 | 648.00 | 650.25 | 633.91 | 1,541 |
| 2025-08-22 | 643.50 | 650.50 | 643.50 | 649.50 | 633.18 | 28 |
| 2025-08-21 | 644.50 | 644.50 | 640.50 | 644.50 | 628.31 | 133 |
| 2025-08-20 | 649.50 | 651.75 | 644.00 | 651.75 | 635.37 | 28,905 |
| 2025-08-19 | 646.00 | 654.00 | 645.50 | 651.75 | 635.37 | 855 |
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.