Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 883.00 | 893.75 | 883.00 | 893.75 | 854.23 | 1,432 |
| 2024-11-27 | 895.50 | 895.50 | 881.50 | 882.00 | 843.00 | 220 |
| 2024-11-26 | 896.25 | 908.50 | 892.00 | 903.00 | 863.07 | 7,910 |
| 2024-11-25 | 897.75 | 905.00 | 890.00 | 890.25 | 850.89 | 329 |
| 2024-11-22 | 884.50 | 898.00 | 879.25 | 896.25 | 856.62 | 413 |
| 2024-11-21 | 863.50 | 881.00 | 862.00 | 876.25 | 837.50 | 280 |
| 2024-11-20 | 876.25 | 883.50 | 862.00 | 864.50 | 826.27 | 336 |
| 2024-11-19 | 874.25 | 884.00 | 865.50 | 868.00 | 829.62 | 345 |
| 2024-11-18 | 878.25 | 885.00 | 873.00 | 880.00 | 841.09 | 805 |
| 2024-11-15 | 883.50 | 883.50 | 876.50 | 883.00 | 843.96 | 234 |
| 2024-11-14 | 888.00 | 894.50 | 886.00 | 890.75 | 851.36 | 481 |
| 2024-11-13 | 900.00 | 901.00 | 880.00 | 885.00 | 845.87 | 132 |
| 2024-11-12 | 900.00 | 907.00 | 890.00 | 897.25 | 857.58 | 558 |
| 2024-11-11 | 887.00 | 900.50 | 887.00 | 898.75 | 859.01 | 145 |
| 2024-11-08 | 864.50 | 876.50 | 864.50 | 871.75 | 833.20 | 293 |
| 2024-11-07 | 857.75 | 866.00 | 808.00 | 844.50 | 807.16 | 1,079 |
| 2024-11-06 | 897.25 | 909.00 | 884.50 | 884.50 | 845.39 | 4,466 |
| 2024-11-05 | 891.75 | 896.00 | 886.50 | 891.75 | 852.32 | 273 |
| 2024-11-04 | 896.25 | 897.50 | 878.50 | 891.75 | 852.32 | 327 |
| 2024-11-01 | 902.00 | 904.00 | 899.00 | 900.00 | 860.20 | 522 |
| 2024-10-31 | 910.25 | 917.00 | 900.00 | 912.75 | 872.39 | 291 |
| 2024-10-30 | 925.50 | 925.50 | 917.00 | 920.00 | 879.32 | 97 |
| 2024-10-29 | 936.00 | 936.00 | 923.50 | 923.50 | 882.66 | 1,371 |
| 2024-10-28 | 926.00 | 938.00 | 924.50 | 924.50 | 883.62 | 110 |
| 2024-10-25 | 919.25 | 928.00 | 919.00 | 920.00 | 879.32 | 192 |
| 2024-10-24 | 920.00 | 923.00 | 916.00 | 921.00 | 880.28 | 382 |
| 2024-10-23 | 918.75 | 927.00 | 917.00 | 920.50 | 879.80 | 114 |
| 2024-10-22 | 920.50 | 921.00 | 907.50 | 921.00 | 880.28 | 140 |
| 2024-10-21 | 932.50 | 932.50 | 921.25 | 923.00 | 882.19 | 146 |
| 2024-10-18 | 927.00 | 933.50 | 927.00 | 927.50 | 886.49 | 226 |
| 2024-10-17 | 919.25 | 928.00 | 919.00 | 923.50 | 882.66 | 1,073 |
| 2024-10-16 | 913.50 | 926.00 | 913.50 | 926.00 | 885.05 | 424 |
| 2024-10-15 | 920.00 | 932.50 | 909.00 | 909.00 | 868.81 | 213 |
| 2024-10-14 | 912.00 | 921.00 | 912.00 | 912.25 | 871.91 | 451 |
| 2024-10-11 | 902.00 | 914.00 | 902.00 | 903.50 | 863.55 | 319 |
| 2024-10-10 | 898.50 | 898.50 | 887.50 | 894.25 | 854.71 | 221 |
| 2024-10-09 | 900.00 | 902.50 | 897.50 | 897.75 | 858.05 | 8,000 |
| 2024-10-08 | 896.75 | 899.50 | 885.00 | 894.75 | 855.19 | 6,493 |
| 2024-10-07 | 911.25 | 911.50 | 895.50 | 903.00 | 863.07 | 3,336 |
| 2024-10-04 | 913.25 | 915.00 | 907.50 | 911.25 | 870.96 | 2,358 |
| 2024-10-03 | 920.00 | 923.00 | 912.00 | 920.00 | 879.32 | 2,917 |
| 2024-10-02 | 909.50 | 921.50 | 901.00 | 913.75 | 873.35 | 700 |
| 2024-10-01 | 916.25 | 919.50 | 904.50 | 904.50 | 864.51 | 584 |
| 2024-09-30 | 916.25 | 925.00 | 913.00 | 913.75 | 873.35 | 299 |
| 2024-09-27 | 900.00 | 918.50 | 897.00 | 912.75 | 872.39 | 385 |
| 2024-09-26 | 902.00 | 910.00 | 902.00 | 909.50 | 869.28 | 594 |
| 2024-09-25 | 888.50 | 900.00 | 888.50 | 888.50 | 849.21 | 493 |
| 2024-09-24 | 903.50 | 904.50 | 884.21 | 894.25 | 854.71 | 210 |
| 2024-09-23 | 901.50 | 903.00 | 891.00 | 900.00 | 860.20 | 6,802 |
| 2024-09-20 | 904.50 | 906.50 | 894.25 | 894.25 | 854.71 | 326 |
| 2024-09-19 | 896.50 | 915.50 | 896.50 | 910.25 | 870.00 | 4,396 |
| 2024-09-18 | 889.50 | 900.50 | 885.50 | 898.25 | 858.53 | 2,297 |
| 2024-09-17 | 883.50 | 898.00 | 881.50 | 894.25 | 854.71 | 282 |
| 2024-09-16 | 882.50 | 887.00 | 879.00 | 885.50 | 846.35 | 7,091 |
| 2024-09-13 | 873.25 | 889.00 | 869.00 | 885.50 | 846.35 | 538 |
| 2024-09-12 | 888.00 | 888.00 | 874.00 | 879.25 | 840.37 | 113 |
| 2024-09-11 | 883.50 | 890.50 | 870.00 | 873.75 | 835.11 | 227 |
| 2024-09-10 | 880.00 | 890.00 | 878.50 | 882.00 | 843.00 | 162 |
| 2024-09-09 | 875.00 | 883.00 | 875.00 | 880.50 | 841.57 | 136 |
| 2024-09-06 | 860.00 | 878.50 | 858.50 | 870.75 | 832.25 | 114 |
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.