Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 646.00 | 649.00 | 638.25 | 638.25 | 622.21 | 606 |
| 2025-08-15 | 653.00 | 653.00 | 644.50 | 648.00 | 631.72 | 624 |
| 2025-08-14 | 650.25 | 654.50 | 647.00 | 649.00 | 632.69 | 408 |
| 2025-08-13 | 645.50 | 650.00 | 643.00 | 645.00 | 628.79 | 342 |
| 2025-08-12 | 643.50 | 649.50 | 641.00 | 644.50 | 628.31 | 1,210 |
| 2025-08-11 | 655.75 | 656.50 | 641.50 | 648.00 | 631.72 | 1,394 |
| 2025-08-08 | 655.75 | 657.25 | 650.50 | 657.25 | 640.73 | 990 |
| 2025-08-07 | 643.00 | 664.50 | 643.00 | 654.25 | 637.81 | 1,534 |
| 2025-08-06 | 688.00 | 692.50 | 635.50 | 643.50 | 627.33 | 2,685 |
| 2025-08-05 | 682.00 | 694.50 | 679.00 | 690.25 | 672.91 | 842 |
| 2025-08-04 | 670.75 | 674.25 | 669.00 | 674.25 | 657.31 | 879 |
| 2025-08-01 | 676.25 | 678.50 | 665.75 | 667.00 | 650.24 | 9 |
| 2025-07-31 | 694.25 | 698.00 | 679.50 | 686.50 | 669.25 | 79 |
| 2025-07-30 | 693.25 | 699.00 | 688.50 | 692.75 | 675.34 | 189 |
| 2025-07-29 | 699.50 | 699.50 | 696.50 | 698.75 | 681.19 | 22 |
| 2025-07-28 | 709.50 | 710.00 | 693.00 | 703.50 | 685.82 | 124 |
| 2025-07-25 | 711.25 | 716.50 | 698.25 | 698.25 | 680.70 | 235 |
| 2025-07-24 | 708.50 | 711.50 | 704.50 | 706.50 | 688.75 | 20 |
| 2025-07-23 | 712.50 | 712.50 | 703.00 | 704.50 | 686.80 | 813 |
| 2025-07-22 | 707.50 | 711.00 | 694.00 | 698.75 | 681.19 | 1,060 |
| 2025-07-21 | 716.75 | 724.00 | 710.00 | 718.25 | 700.20 | 331 |
| 2025-07-18 | 716.50 | 716.50 | 709.50 | 716.25 | 698.25 | 3,224 |
| 2025-07-17 | 720.00 | 723.00 | 716.75 | 716.75 | 698.74 | 4,525 |
| 2025-07-16 | 710.25 | 714.00 | 708.50 | 709.00 | 691.18 | 713 |
| 2025-07-15 | 712.75 | 723.00 | 712.00 | 723.00 | 704.83 | 73 |
| 2025-07-14 | 716.25 | 718.75 | 710.00 | 718.75 | 700.69 | 1,317 |
| 2025-07-11 | 737.00 | 737.00 | 724.50 | 726.00 | 707.76 | 241 |
| 2025-07-10 | 726.50 | 741.50 | 725.50 | 737.75 | 719.21 | 39 |
| 2025-07-09 | 726.50 | 729.50 | 722.50 | 722.50 | 704.35 | 1,370 |
| 2025-07-08 | 725.50 | 726.00 | 716.74 | 720.00 | 701.91 | 1,849 |
| 2025-07-07 | 717.75 | 722.00 | 716.50 | 722.00 | 703.86 | 22 |
| 2025-07-04 | 708.50 | 715.50 | 705.00 | 707.00 | 689.23 | 99 |
| 2025-07-03 | 720.50 | 728.00 | 712.00 | 720.00 | 701.91 | 88 |
| 2025-07-02 | 717.25 | 719.00 | 715.50 | 717.75 | 699.71 | 491 |
| 2025-07-01 | 714.75 | 715.50 | 699.50 | 704.00 | 686.31 | 136 |
| 2025-06-30 | 728.50 | 731.00 | 721.50 | 721.50 | 703.37 | 4 |
| 2025-06-27 | 717.75 | 725.00 | 717.75 | 717.75 | 699.71 | 572 |
| 2025-06-26 | 700.00 | 715.50 | 699.50 | 714.75 | 696.79 | 224 |
| 2025-06-25 | 705.00 | 708.50 | 697.50 | 705.50 | 687.77 | 637 |
| 2025-06-24 | 712.75 | 712.75 | 706.00 | 712.75 | 694.84 | 462 |
| 2025-06-23 | 688.75 | 700.00 | 688.75 | 691.75 | 674.37 | 306 |
| 2025-06-20 | 690.25 | 694.00 | 688.50 | 690.25 | 672.91 | 75 |
| 2025-06-19 | 689.50 | 693.00 | 689.50 | 689.50 | 672.17 | 655 |
| 2025-06-18 | 691.25 | 697.00 | 684.25 | 694.25 | 676.81 | 1,653 |
| 2025-06-17 | 697.75 | 698.75 | 695.50 | 698.75 | 681.19 | 346 |
| 2025-06-16 | 709.00 | 711.00 | 703.50 | 708.50 | 690.70 | 3,038 |
| 2025-06-13 | 708.50 | 713.00 | 707.50 | 708.00 | 690.21 | 1,370 |
| 2025-06-12 | 730.75 | 731.00 | 719.45 | 720.00 | 701.91 | 3,004 |
| 2025-06-11 | 736.75 | 737.50 | 731.75 | 731.75 | 713.36 | 1,348 |
| 2025-06-10 | 731.50 | 736.25 | 731.50 | 736.25 | 717.75 | 196 |
| 2025-06-09 | 740.50 | 741.50 | 734.50 | 740.50 | 721.89 | 1,311 |
| 2025-06-06 | 744.50 | 744.50 | 740.50 | 743.00 | 724.33 | 3,464 |
| 2025-06-05 | 740.00 | 746.50 | 740.00 | 740.00 | 721.41 | 811 |
| 2025-06-04 | 728.33 | 735.00 | 728.33 | 730.75 | 712.39 | 1,453 |
| 2025-06-03 | 723.00 | 726.00 | 711.00 | 716.25 | 698.25 | 3,544 |
| 2025-06-02 | 719.25 | 721.00 | 712.00 | 712.75 | 694.84 | 95 |
| 2025-05-30 | 717.75 | 724.00 | 717.50 | 718.75 | 700.69 | 285 |
| 2025-05-29 | 719.25 | 721.00 | 716.50 | 721.00 | 702.88 | 1,050 |
| 2025-05-28 | 720.00 | 725.50 | 715.50 | 722.00 | 703.86 | 1,533 |
| 2025-05-27 | 725.50 | 728.50 | 724.00 | 728.50 | 710.19 | 46,656 |
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.