Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 871.75 | 876.50 | 870.00 | 874.75 | 836.07 | 186 |
| 2025-02-24 | 877.00 | 877.00 | 870.00 | 873.25 | 834.64 | 961 |
| 2025-02-21 | 863.00 | 877.00 | 863.00 | 875.25 | 836.55 | 143 |
| 2025-02-20 | 864.00 | 873.00 | 856.50 | 866.00 | 827.71 | 829 |
| 2025-02-19 | 869.00 | 869.00 | 847.50 | 864.00 | 825.80 | 1,276 |
| 2025-02-18 | 866.00 | 873.00 | 853.50 | 865.50 | 827.23 | 972 |
| 2025-02-17 | 862.50 | 862.50 | 841.50 | 851.25 | 813.61 | 952 |
| 2025-02-14 | 868.50 | 873.39 | 862.50 | 872.75 | 834.16 | 2,892 |
| 2025-02-13 | 887.50 | 895.00 | 873.58 | 877.75 | 838.94 | 558 |
| 2025-02-12 | 883.00 | 888.26 | 879.50 | 888.00 | 848.73 | 1,613 |
| 2025-02-11 | 865.00 | 880.00 | 865.00 | 874.75 | 836.07 | 119 |
| 2025-02-10 | 858.75 | 864.50 | 851.00 | 851.75 | 814.09 | 558 |
| 2025-02-07 | 869.50 | 869.50 | 854.00 | 856.75 | 818.87 | 221 |
| 2025-02-06 | 855.00 | 882.50 | 855.00 | 876.25 | 837.50 | 525 |
| 2025-02-05 | 835.25 | 842.50 | 831.00 | 834.75 | 797.84 | 1,029 |
| 2025-02-04 | 843.50 | 846.00 | 835.50 | 842.00 | 804.77 | 1,107 |
| 2025-02-03 | 831.00 | 843.50 | 831.00 | 834.25 | 797.36 | 386 |
| 2025-01-31 | 863.50 | 870.50 | 860.50 | 866.00 | 827.71 | 174 |
| 2025-01-30 | 854.25 | 867.50 | 852.00 | 852.25 | 814.57 | 6,866 |
| 2025-01-29 | 853.75 | 863.50 | 850.00 | 856.75 | 818.87 | 701 |
| 2025-01-28 | 853.25 | 863.00 | 850.75 | 850.75 | 813.13 | 243 |
| 2025-01-27 | 840.00 | 849.50 | 826.00 | 847.50 | 810.03 | 540 |
| 2025-01-24 | 853.25 | 857.50 | 848.00 | 852.75 | 815.04 | 234 |
| 2025-01-23 | 844.50 | 858.50 | 841.50 | 852.25 | 814.57 | 2,260 |
| 2025-01-22 | 836.75 | 843.50 | 832.00 | 836.75 | 799.75 | 361 |
| 2025-01-21 | 825.50 | 838.00 | 825.50 | 834.75 | 797.84 | 318 |
| 2025-01-20 | 827.00 | 829.00 | 826.00 | 826.50 | 789.95 | 58 |
| 2025-01-17 | 821.00 | 829.50 | 821.00 | 821.00 | 784.70 | 182 |
| 2025-01-16 | 814.75 | 823.00 | 811.00 | 820.00 | 783.74 | 543 |
| 2025-01-15 | 805.50 | 815.50 | 805.50 | 806.50 | 770.84 | 628 |
| 2025-01-14 | 802.50 | 809.50 | 796.50 | 802.50 | 767.02 | 2,348 |
| 2025-01-13 | 818.25 | 821.00 | 794.00 | 800.00 | 764.63 | 720 |
| 2025-01-10 | 820.00 | 824.50 | 815.50 | 822.50 | 786.13 | 263 |
| 2025-01-09 | 817.75 | 823.50 | 816.00 | 818.25 | 782.07 | 182 |
| 2025-01-08 | 830.25 | 839.50 | 816.50 | 826.50 | 789.95 | 463 |
| 2025-01-07 | 820.00 | 830.00 | 820.00 | 822.50 | 786.13 | 340 |
| 2025-01-06 | 822.50 | 831.50 | 819.50 | 822.50 | 786.13 | 958 |
| 2025-01-03 | 826.00 | 830.50 | 818.50 | 825.50 | 789.00 | 342 |
| 2025-01-02 | 828.00 | 833.50 | 824.00 | 831.25 | 794.49 | 445 |
| 2024-12-31 | 842.50 | 842.50 | 842.50 | 842.50 | 805.25 | 0 |
| 2024-12-30 | 842.50 | 842.50 | 822.50 | 842.50 | 805.25 | 995 |
| 2024-12-27 | 834.00 | 846.00 | 834.00 | 842.50 | 805.25 | 920 |
| 2024-12-24 | 830.25 | 830.25 | 830.25 | 830.25 | 793.54 | 0 |
| 2024-12-23 | 829.00 | 834.50 | 827.00 | 830.25 | 793.54 | 5,667 |
| 2024-12-20 | 826.50 | 834.50 | 822.00 | 823.50 | 787.09 | 822 |
| 2024-12-19 | 828.00 | 836.50 | 826.50 | 828.00 | 791.39 | 570 |
| 2024-12-18 | 843.50 | 853.50 | 843.50 | 845.00 | 807.64 | 244 |
| 2024-12-17 | 844.00 | 847.00 | 837.50 | 844.50 | 807.16 | 3,818 |
| 2024-12-16 | 848.00 | 848.00 | 839.50 | 848.00 | 810.50 | 6,670 |
| 2024-12-13 | 870.75 | 873.25 | 844.50 | 846.50 | 809.07 | 5,422 |
| 2024-12-12 | 879.00 | 879.00 | 866.00 | 868.50 | 830.10 | 1,878 |
| 2024-12-11 | 872.25 | 885.00 | 867.02 | 877.25 | 838.46 | 5,657 |
| 2024-12-10 | 871.75 | 882.50 | 867.50 | 880.50 | 841.57 | 2,214 |
| 2024-12-09 | 880.00 | 886.00 | 864.50 | 870.75 | 832.25 | 192 |
| 2024-12-06 | 891.75 | 892.50 | 884.50 | 891.75 | 852.32 | 16,686 |
| 2024-12-05 | 903.50 | 913.00 | 881.50 | 883.00 | 843.96 | 5,664 |
| 2024-12-04 | 882.00 | 907.53 | 882.00 | 895.75 | 856.14 | 35,079 |
| 2024-12-03 | 884.00 | 887.50 | 877.00 | 885.00 | 845.87 | 30,656 |
| 2024-12-02 | 888.50 | 892.00 | 881.00 | 886.50 | 847.30 | 7,954 |
| 2024-11-29 | 885.50 | 889.25 | 879.50 | 885.50 | 846.35 | 19,927 |
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.