RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 914.50 | 914.50 | 895.00 | 903.00 | 857.63 | 4,290 |
| 2024-08-30 | 895.00 | 915.50 | 893.00 | 911.50 | 865.70 | 11,422 |
| 2024-08-29 | 883.50 | 901.50 | 882.50 | 901.50 | 856.20 | 4,702 |
| 2024-08-28 | 870.00 | 885.00 | 870.00 | 883.50 | 839.11 | 3,712 |
| 2024-08-27 | 877.00 | 882.50 | 867.50 | 876.00 | 831.99 | 6,742 |
| 2024-08-26 | 897.50 | 897.50 | 882.50 | 886.50 | 841.96 | 3,980 |
| 2024-08-23 | 899.00 | 904.00 | 889.00 | 904.00 | 858.58 | 3,615 |
| 2024-08-22 | 892.50 | 903.50 | 892.50 | 898.00 | 852.88 | 3,444 |
| 2024-08-21 | 900.00 | 911.00 | 893.50 | 893.50 | 848.61 | 5,911 |
| 2024-08-20 | 907.50 | 923.00 | 903.00 | 903.00 | 857.63 | 5,005 |
| 2024-08-19 | 895.00 | 910.00 | 891.00 | 906.50 | 860.95 | 7,665 |
| 2024-08-16 | 896.00 | 899.50 | 878.50 | 899.50 | 854.31 | 9,293 |
| 2024-08-15 | 880.00 | 892.50 | 877.50 | 892.50 | 847.66 | 3,358 |
| 2024-08-14 | 869.50 | 883.00 | 865.50 | 878.00 | 833.89 | 5,352 |
| 2024-08-13 | 868.00 | 875.00 | 863.00 | 865.50 | 822.01 | 5,026 |
| 2024-08-12 | 860.00 | 870.50 | 854.50 | 866.50 | 822.96 | 4,701 |
| 2024-08-09 | 860.00 | 866.50 | 845.00 | 854.50 | 811.57 | 7,379 |
| 2024-08-08 | 855.00 | 866.50 | 843.50 | 866.50 | 822.96 | 7,026 |
| 2024-08-07 | 827.50 | 877.50 | 819.00 | 867.50 | 823.91 | 18,356 |
| 2024-08-06 | 783.50 | 821.50 | 777.50 | 821.50 | 780.22 | 12,480 |
| 2024-08-05 | 748.00 | 760.50 | 737.50 | 757.50 | 719.44 | 9,610 |
| 2024-08-02 | 780.50 | 787.50 | 762.00 | 765.00 | 726.56 | 8,165 |
| 2024-08-01 | 807.50 | 812.00 | 781.00 | 792.50 | 752.68 | 5,850 |
| 2024-07-31 | 801.50 | 815.50 | 799.50 | 809.50 | 768.83 | 7,975 |
| 2024-07-30 | 783.50 | 795.50 | 783.50 | 793.00 | 753.16 | 4,288 |
| 2024-07-29 | 788.50 | 792.50 | 778.00 | 785.00 | 745.56 | 2,822 |
| 2024-07-26 | 781.50 | 787.50 | 777.50 | 787.50 | 747.93 | 3,148 |
| 2024-07-25 | 775.00 | 783.50 | 762.50 | 776.50 | 737.49 | 4,189 |
| 2024-07-24 | 790.00 | 792.50 | 780.50 | 780.50 | 741.28 | 6,350 |
| 2024-07-23 | 799.00 | 799.00 | 788.50 | 794.50 | 754.58 | 4,492 |
| 2024-07-22 | 782.00 | 809.00 | 782.00 | 793.50 | 753.63 | 8,093 |
| 2024-07-19 | 779.00 | 789.00 | 774.50 | 786.00 | 746.51 | 8,767 |
| 2024-07-18 | 773.50 | 791.00 | 759.00 | 780.00 | 740.81 | 6,170 |
| 2024-07-17 | 775.50 | 775.50 | 755.50 | 759.00 | 720.86 | 6,259 |
| 2024-07-16 | 772.50 | 776.50 | 766.50 | 776.00 | 737.01 | 4,322 |
| 2024-07-15 | 790.00 | 790.00 | 772.50 | 776.00 | 737.01 | 4,650 |
| 2024-07-12 | 765.00 | 782.00 | 765.00 | 782.00 | 742.71 | 6,349 |
| 2024-07-11 | 766.00 | 774.00 | 759.00 | 768.50 | 729.89 | 4,919 |
| 2024-07-10 | 764.00 | 767.00 | 758.00 | 767.00 | 728.46 | 3,711 |
| 2024-07-09 | 766.50 | 771.00 | 759.00 | 760.00 | 721.81 | 6,716 |
| 2024-07-08 | 770.00 | 776.50 | 765.00 | 766.50 | 727.99 | 3,536 |
| 2024-07-05 | 766.00 | 784.00 | 766.00 | 771.00 | 732.26 | 3,834 |
| 2024-07-04 | 766.50 | 779.00 | 766.50 | 767.50 | 728.94 | 3,963 |
| 2024-07-03 | 778.00 | 782.50 | 763.00 | 765.50 | 727.04 | 11,218 |
| 2024-07-02 | 773.00 | 780.00 | 762.50 | 776.00 | 737.01 | 7,922 |
| 2024-07-01 | 785.00 | 786.50 | 761.50 | 771.00 | 732.26 | 12,485 |
| 2024-06-28 | 830.00 | 830.00 | 777.50 | 777.50 | 738.44 | 16,444 |
| 2024-06-27 | 828.50 | 843.00 | 828.50 | 830.50 | 788.77 | 8,094 |
| 2024-06-26 | 820.00 | 843.50 | 820.00 | 834.50 | 792.57 | 7,814 |
| 2024-06-25 | 822.00 | 831.00 | 817.00 | 826.00 | 784.50 | 7,453 |
| 2024-06-24 | 803.00 | 839.00 | 794.50 | 830.00 | 788.30 | 8,497 |
| 2024-06-21 | 813.50 | 818.50 | 791.00 | 799.50 | 759.33 | 82,734 |
| 2024-06-20 | 820.00 | 832.00 | 816.00 | 819.00 | 777.85 | 3,274 |
| 2024-06-19 | 816.00 | 827.00 | 811.50 | 821.00 | 779.75 | 6,498 |
| 2024-06-18 | 801.50 | 816.50 | 798.00 | 814.00 | 773.10 | 6,705 |
| 2024-06-17 | 799.50 | 805.00 | 779.50 | 796.50 | 756.48 | 4,725 |
| 2024-06-14 | 809.00 | 810.00 | 782.50 | 792.50 | 752.68 | 7,638 |
| 2024-06-13 | 827.00 | 827.50 | 811.00 | 812.00 | 771.20 | 4,089 |
| 2024-06-12 | 816.50 | 832.00 | 812.50 | 827.00 | 785.45 | 4,958 |
| 2024-06-11 | 807.50 | 814.50 | 803.00 | 810.50 | 769.78 | 5,282 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 20.0000 EUR |
| 2025-05-15 | 15.0000 EUR |
| 2024-05-09 | 13.5000 EUR |
| 2023-05-11 | 13.5000 EUR |
| 2022-05-05 | 10.0000 EUR |
| 2021-05-13 | 4.8000 EUR |
| 2020-06-25 | 5.7000 EUR |
| 2020-05-07 | 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.