Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 725.50 | 727.00 | 706.50 | 713.75 | 695.82 | 1,419 |
| 2025-05-22 | 728.00 | 728.00 | 722.00 | 728.00 | 709.71 | 154 |
| 2025-05-21 | 737.75 | 742.00 | 733.75 | 733.75 | 715.31 | 64 |
| 2025-05-20 | 742.50 | 747.00 | 741.00 | 746.00 | 727.25 | 9,040 |
| 2025-05-19 | 737.50 | 742.50 | 737.50 | 740.50 | 721.89 | 10,243 |
| 2025-05-16 | 746.50 | 752.00 | 732.00 | 736.25 | 717.75 | 40,160 |
| 2025-05-15 | 755.75 | 760.00 | 748.50 | 757.25 | 738.22 | 5,767 |
| 2025-05-14 | 781.00 | 783.00 | 764.50 | 766.00 | 732.13 | 5,098 |
| 2025-05-13 | 777.75 | 783.50 | 767.50 | 770.75 | 736.67 | 45,053 |
| 2025-05-12 | 767.50 | 771.50 | 767.50 | 768.50 | 734.52 | 6 |
| 2025-05-09 | 756.50 | 764.00 | 756.50 | 764.00 | 730.22 | 227 |
| 2025-05-08 | 751.00 | 759.50 | 751.00 | 756.75 | 723.29 | 74 |
| 2025-05-07 | 749.00 | 749.00 | 728.50 | 745.00 | 712.06 | 18,023 |
| 2025-05-06 | 728.50 | 728.50 | 709.50 | 728.00 | 695.81 | 7,412 |
| 2025-05-02 | 762.50 | 766.50 | 755.50 | 762.50 | 728.78 | 2,572 |
| 2025-05-01 | 741.00 | 741.00 | 741.00 | 741.00 | 708.23 | 0 |
| 2025-04-30 | 743.00 | 752.50 | 740.00 | 741.00 | 708.23 | 1,980 |
| 2025-04-29 | 740.00 | 740.00 | 735.75 | 735.75 | 703.22 | 40 |
| 2025-04-28 | 740.00 | 741.50 | 736.50 | 740.00 | 707.28 | 354 |
| 2025-04-25 | 742.50 | 742.50 | 740.00 | 742.00 | 709.19 | 70 |
| 2025-04-24 | 727.00 | 738.50 | 727.00 | 732.25 | 699.87 | 262 |
| 2025-04-23 | 721.00 | 732.25 | 719.00 | 732.25 | 699.87 | 492 |
| 2025-04-22 | 721.50 | 722.00 | 704.50 | 715.25 | 683.62 | 8,179 |
| 2025-04-17 | 731.25 | 733.50 | 717.00 | 717.25 | 685.53 | 5,947 |
| 2025-04-16 | 724.00 | 734.25 | 718.50 | 734.25 | 701.78 | 65 |
| 2025-04-15 | 723.00 | 727.50 | 723.00 | 724.50 | 692.46 | 35 |
| 2025-04-14 | 722.00 | 722.00 | 720.50 | 722.00 | 690.07 | 438 |
| 2025-04-11 | 712.75 | 717.00 | 696.50 | 716.75 | 685.06 | 14,634 |
| 2025-04-10 | 720.00 | 720.00 | 702.50 | 712.75 | 681.23 | 151 |
| 2025-04-09 | 675.00 | 692.75 | 675.00 | 692.75 | 662.12 | 219 |
| 2025-04-08 | 689.50 | 693.50 | 687.00 | 693.25 | 662.60 | 161 |
| 2025-04-07 | 630.75 | 711.00 | 622.00 | 684.00 | 653.76 | 10,866 |
| 2025-04-04 | 735.25 | 737.00 | 693.00 | 696.75 | 665.94 | 9,483 |
| 2025-04-03 | 738.25 | 753.00 | 733.25 | 733.25 | 700.83 | 5,779 |
| 2025-04-02 | 760.50 | 767.00 | 742.50 | 761.50 | 727.83 | 7,065 |
| 2025-04-01 | 772.75 | 776.50 | 761.00 | 762.00 | 728.31 | 605 |
| 2025-03-31 | 757.25 | 766.00 | 755.00 | 766.00 | 732.13 | 14,766 |
| 2025-03-28 | 780.50 | 781.00 | 758.50 | 767.00 | 733.09 | 1,911 |
| 2025-03-27 | 813.25 | 817.00 | 747.00 | 787.00 | 752.20 | 3,079 |
| 2025-03-26 | 828.50 | 831.50 | 820.00 | 829.00 | 792.34 | 1,252 |
| 2025-03-25 | 818.75 | 826.00 | 818.00 | 820.00 | 783.74 | 8,298 |
| 2025-03-24 | 825.50 | 829.00 | 821.00 | 825.00 | 788.52 | 891 |
| 2025-03-21 | 831.00 | 831.00 | 805.50 | 814.25 | 778.25 | 334 |
| 2025-03-20 | 847.50 | 848.50 | 835.50 | 837.25 | 800.23 | 7,136 |
| 2025-03-19 | 839.50 | 850.00 | 839.50 | 846.00 | 808.59 | 8,834 |
| 2025-03-18 | 846.00 | 851.03 | 845.00 | 849.00 | 811.46 | 16,845 |
| 2025-03-17 | 843.00 | 849.00 | 841.00 | 846.00 | 808.59 | 17,124 |
| 2025-03-14 | 832.00 | 843.50 | 832.00 | 841.00 | 803.81 | 6,957 |
| 2025-03-13 | 830.75 | 840.50 | 830.50 | 836.75 | 799.75 | 802 |
| 2025-03-12 | 844.00 | 847.00 | 835.50 | 842.00 | 804.77 | 479 |
| 2025-03-11 | 843.00 | 849.00 | 830.50 | 831.25 | 794.49 | 10,404 |
| 2025-03-10 | 842.00 | 848.00 | 840.00 | 845.00 | 807.64 | 12,242 |
| 2025-03-07 | 865.50 | 865.50 | 838.00 | 847.00 | 809.55 | 1,237 |
| 2025-03-06 | 883.50 | 887.00 | 866.00 | 879.25 | 840.37 | 14,356 |
| 2025-03-05 | 875.50 | 895.50 | 875.50 | 881.50 | 842.52 | 807 |
| 2025-03-04 | 872.00 | 872.00 | 856.00 | 860.50 | 822.45 | 831 |
| 2025-03-03 | 874.75 | 876.50 | 870.14 | 874.25 | 835.59 | 561 |
| 2025-02-28 | 861.50 | 870.50 | 861.00 | 865.50 | 827.23 | 505 |
| 2025-02-27 | 866.00 | 875.00 | 862.50 | 873.25 | 834.64 | 510 |
| 2025-02-26 | 874.75 | 888.00 | 869.50 | 869.50 | 831.05 | 1,888 |
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.