Rational AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 617.25 | 617.25 | 614.50 | 617.25 | 617.25 | 2 |
| 2026-10-21 | 614.50 | 622.50 | 614.50 | 622.50 | 622.50 | 2 |
| 2026-10-20 | 612.75 | 614.50 | 612.75 | 612.75 | 612.75 | 6 |
| 2026-10-19 | 614.50 | 614.50 | 613.25 | 613.25 | 613.25 | 6 |
| 2026-10-16 | 600.00 | 619.25 | 594.50 | 619.25 | 619.25 | 2 |
| 2026-10-15 | 601.00 | 612.50 | 601.00 | 611.80 | 611.80 | 1,336 |
| 2026-10-14 | 605.50 | 611.75 | 605.50 | 609.50 | 609.50 | 326 |
| 2026-10-13 | 599.25 | 603.50 | 596.89 | 603.50 | 603.50 | 100 |
| 2026-10-12 | 589.50 | 596.50 | 589.50 | 594.00 | 594.00 | 8,157 |
| 2026-10-09 | 580.50 | 593.50 | 568.00 | 588.00 | 588.00 | 4,047 |
| 2026-10-08 | 567.00 | 567.00 | 554.50 | 556.75 | 556.75 | 138 |
| 2026-10-07 | 569.00 | 582.99 | 569.00 | 571.75 | 571.75 | 4,170 |
| 2026-10-06 | 570.25 | 577.75 | 568.50 | 573.75 | 573.75 | 55 |
| 2026-10-05 | 571.50 | 571.50 | 565.50 | 566.00 | 566.00 | 155 |
| 2026-10-02 | 569.50 | 577.00 | 567.50 | 570.75 | 570.75 | 8,135 |
| 2026-10-01 | 561.50 | 572.00 | 561.50 | 570.25 | 570.25 | 1,050 |
| 2026-09-30 | 576.00 | 576.00 | 571.00 | 571.75 | 571.75 | 4,020 |
| 2026-09-29 | 569.50 | 575.00 | 569.50 | 569.50 | 569.50 | 390 |
| 2026-09-28 | 575.50 | 580.00 | 575.50 | 576.50 | 576.50 | 20 |
| 2026-09-25 | 567.50 | 574.50 | 567.50 | 573.25 | 573.25 | 248 |
| 2026-09-24 | 570.50 | 570.50 | 563.50 | 569.00 | 569.00 | 2,877 |
| 2026-09-23 | 573.00 | 580.00 | 573.00 | 575.75 | 575.75 | 6,282 |
| 2026-09-22 | 576.25 | 582.50 | 568.00 | 576.50 | 576.50 | 336 |
| 2026-09-21 | 564.50 | 573.00 | 564.50 | 566.00 | 566.00 | 43 |
| 2026-09-18 | 570.25 | 573.50 | 564.50 | 565.00 | 565.00 | 99 |
| 2026-09-17 | 574.00 | 581.00 | 574.00 | 578.75 | 578.75 | 25 |
| 2026-09-16 | 575.00 | 581.50 | 575.00 | 576.75 | 576.75 | 2,770 |
| 2026-09-15 | 574.25 | 585.00 | 570.50 | 575.50 | 575.50 | 2,925 |
| 2026-09-14 | 581.00 | 582.00 | 577.50 | 579.50 | 579.50 | 38 |
| 2026-09-11 | 585.00 | 591.00 | 585.00 | 587.00 | 587.00 | 658 |
| 2026-09-10 | 577.25 | 590.00 | 576.50 | 580.50 | 580.50 | 2,108 |
| 2026-09-09 | 607.00 | 607.00 | 588.00 | 590.25 | 590.25 | 1,352 |
| 2026-09-08 | 618.75 | 620.00 | 609.50 | 610.00 | 610.00 | 811 |
| 2026-09-07 | 615.50 | 615.50 | 610.00 | 615.00 | 615.00 | 8 |
| 2026-09-04 | 611.00 | 617.50 | 611.00 | 613.25 | 613.25 | 14,169 |
| 2026-09-03 | 612.25 | 620.00 | 611.00 | 616.75 | 616.75 | 899 |
| 2026-09-02 | 617.75 | 620.50 | 616.00 | 617.25 | 617.25 | 217 |
| 2026-09-01 | 632.50 | 632.50 | 619.00 | 619.00 | 619.00 | 5,006 |
| 2026-08-28 | 635.75 | 638.50 | 635.75 | 635.75 | 635.75 | 38 |
| 2026-08-27 | 637.25 | 643.50 | 629.50 | 634.75 | 634.75 | 420 |
| 2026-08-26 | 635.00 | 643.50 | 635.00 | 642.00 | 642.00 | 12,243 |
| 2026-08-25 | 634.25 | 636.00 | 628.00 | 635.50 | 635.50 | 22 |
| 2026-08-24 | 629.50 | 629.50 | 624.50 | 626.50 | 626.50 | 1,555 |
| 2026-08-21 | 620.50 | 629.05 | 620.50 | 625.50 | 625.50 | 82 |
| 2026-08-20 | 625.00 | 625.00 | 617.50 | 620.50 | 620.50 | 872 |
| 2026-08-19 | 614.00 | 619.50 | 614.00 | 616.75 | 616.75 | 2,206 |
| 2026-08-18 | 614.00 | 623.00 | 614.00 | 614.00 | 614.00 | 927 |
| 2026-08-17 | 619.00 | 631.50 | 619.00 | 620.00 | 620.00 | 17 |
| 2026-08-14 | 634.25 | 635.00 | 625.00 | 630.75 | 630.75 | 3,681 |
| 2026-08-13 | 629.00 | 638.00 | 628.00 | 629.50 | 629.50 | 21,079 |
| 2026-08-12 | 628.00 | 649.00 | 628.00 | 634.25 | 634.25 | 9,900 |
| 2026-08-11 | 656.50 | 656.50 | 646.00 | 646.00 | 646.00 | 529 |
| 2026-08-10 | 655.00 | 664.00 | 655.00 | 658.50 | 658.50 | 2,624 |
| 2026-08-07 | 670.50 | 670.50 | 664.00 | 667.50 | 667.50 | 3,674 |
| 2026-08-06 | 666.00 | 693.50 | 660.00 | 663.50 | 663.50 | 4,273 |
| 2026-08-05 | 680.00 | 683.00 | 675.50 | 678.75 | 678.75 | 14,985 |
| 2026-08-04 | 674.00 | 680.00 | 674.00 | 678.50 | 678.50 | 6,832 |
| 2026-08-03 | 686.00 | 687.50 | 674.50 | 678.50 | 678.50 | 133 |
| 2026-07-31 | 683.50 | 685.00 | 676.50 | 678.25 | 678.25 | 3 |
| 2026-07-30 | 680.00 | 680.00 | 674.00 | 676.75 | 676.75 | 873 |
Page 1 of 3 · 128 trading daysOlder →
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.