RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 795.50 | 812.00 | 795.50 | 808.00 | 767.40 | 3,747 |
| 2024-06-07 | 824.00 | 824.00 | 796.00 | 799.50 | 759.33 | 6,703 |
| 2024-06-06 | 824.00 | 830.00 | 816.00 | 818.00 | 776.90 | 4,107 |
| 2024-06-05 | 808.00 | 824.50 | 808.00 | 817.00 | 775.95 | 6,703 |
| 2024-06-04 | 771.50 | 816.50 | 765.50 | 808.00 | 767.40 | 9,675 |
| 2024-06-03 | 774.00 | 782.50 | 767.00 | 770.00 | 731.31 | 7,387 |
| 2024-05-31 | 793.50 | 795.50 | 778.50 | 779.00 | 739.86 | 17,185 |
| 2024-05-30 | 790.50 | 792.50 | 780.50 | 790.00 | 750.31 | 5,047 |
| 2024-05-29 | 796.50 | 805.50 | 790.00 | 790.50 | 750.78 | 3,592 |
| 2024-05-28 | 810.00 | 816.00 | 797.00 | 799.00 | 758.85 | 4,328 |
| 2024-05-27 | 824.00 | 824.00 | 809.00 | 810.00 | 769.30 | 4,466 |
| 2024-05-24 | 818.00 | 827.50 | 814.50 | 825.50 | 784.02 | 4,295 |
| 2024-05-23 | 811.00 | 830.00 | 811.00 | 821.00 | 779.75 | 5,739 |
| 2024-05-22 | 803.50 | 813.00 | 801.50 | 808.00 | 767.40 | 4,483 |
| 2024-05-21 | 803.00 | 807.00 | 796.00 | 802.50 | 762.18 | 6,886 |
| 2024-05-20 | 794.50 | 806.00 | 794.50 | 803.00 | 762.65 | 1,458 |
| 2024-05-17 | 792.00 | 798.50 | 790.00 | 793.50 | 753.63 | 4,235 |
| 2024-05-16 | 807.50 | 808.00 | 789.50 | 801.00 | 760.75 | 11,248 |
| 2024-05-15 | 795.00 | 808.00 | 792.00 | 808.00 | 767.40 | 10,409 |
| 2024-05-14 | 786.00 | 799.00 | 785.00 | 794.50 | 754.58 | 6,419 |
| 2024-05-13 | 795.50 | 795.50 | 779.00 | 790.50 | 750.78 | 7,639 |
| 2024-05-10 | 798.50 | 804.00 | 787.00 | 796.00 | 756.01 | 6,631 |
| 2024-05-09 | 820.00 | 820.00 | 800.00 | 804.00 | 763.60 | 3,006 |
| 2024-05-08 | 826.50 | 832.50 | 820.00 | 820.00 | 765.98 | 6,975 |
| 2024-05-07 | 813.50 | 826.00 | 804.50 | 826.00 | 771.58 | 7,847 |
| 2024-05-06 | 802.00 | 813.50 | 802.00 | 811.50 | 758.04 | 4,968 |
| 2024-05-03 | 781.50 | 809.00 | 781.50 | 803.00 | 750.10 | 6,280 |
| 2024-05-02 | 796.00 | 800.00 | 766.00 | 785.00 | 733.28 | 10,301 |
| 2024-04-30 | 805.00 | 809.00 | 797.00 | 804.00 | 751.03 | 9,222 |
| 2024-04-29 | 797.50 | 806.00 | 797.50 | 805.50 | 752.43 | 3,992 |
| 2024-04-26 | 794.50 | 806.50 | 788.50 | 803.00 | 750.10 | 5,099 |
| 2024-04-25 | 800.50 | 800.50 | 776.00 | 790.00 | 737.95 | 4,958 |
| 2024-04-24 | 790.00 | 799.00 | 784.00 | 797.50 | 744.96 | 3,702 |
| 2024-04-23 | 783.50 | 789.00 | 776.00 | 787.00 | 735.15 | 5,682 |
| 2024-04-22 | 785.50 | 790.50 | 773.00 | 778.00 | 726.75 | 6,830 |
| 2024-04-19 | 784.00 | 791.00 | 780.00 | 785.50 | 733.75 | 5,867 |
| 2024-04-18 | 785.00 | 797.00 | 779.00 | 795.50 | 743.09 | 7,117 |
| 2024-04-17 | 788.00 | 801.00 | 788.00 | 790.50 | 738.42 | 4,788 |
| 2024-04-16 | 771.00 | 794.50 | 770.00 | 793.50 | 741.22 | 11,135 |
| 2024-04-15 | 795.00 | 808.50 | 789.50 | 796.50 | 744.03 | 5,702 |
| 2024-04-12 | 807.50 | 810.00 | 789.50 | 789.50 | 737.49 | 8,411 |
| 2024-04-11 | 799.00 | 806.50 | 784.50 | 802.00 | 749.16 | 4,970 |
| 2024-04-10 | 796.00 | 810.50 | 784.00 | 798.50 | 745.89 | 4,344 |
| 2024-04-09 | 802.50 | 806.00 | 797.00 | 801.50 | 748.70 | 3,323 |
| 2024-04-08 | 796.00 | 810.50 | 792.50 | 807.00 | 753.83 | 4,949 |
| 2024-04-05 | 792.50 | 804.50 | 789.50 | 795.50 | 743.09 | 5,698 |
| 2024-04-04 | 803.50 | 803.50 | 792.50 | 802.50 | 749.63 | 5,560 |
| 2024-04-03 | 792.00 | 806.50 | 780.50 | 803.00 | 750.10 | 4,973 |
| 2024-04-02 | 798.50 | 809.50 | 791.00 | 792.00 | 739.82 | 12,136 |
| 2024-03-28 | 802.00 | 805.00 | 785.00 | 799.00 | 746.36 | 14,883 |
| 2024-03-27 | 800.00 | 850.50 | 799.50 | 812.50 | 758.97 | 25,266 |
| 2024-03-26 | 757.00 | 778.50 | 757.00 | 778.50 | 727.21 | 4,892 |
| 2024-03-25 | 766.50 | 774.00 | 753.50 | 757.00 | 707.13 | 7,165 |
| 2024-03-22 | 762.00 | 773.50 | 762.00 | 770.00 | 719.27 | 6,354 |
| 2024-03-21 | 761.50 | 767.50 | 749.00 | 767.50 | 716.94 | 4,447 |
| 2024-03-20 | 758.50 | 766.00 | 745.00 | 753.50 | 703.86 | 6,883 |
| 2024-03-19 | 743.00 | 758.50 | 737.50 | 758.50 | 708.53 | 8,552 |
| 2024-03-18 | 742.00 | 759.00 | 740.50 | 744.00 | 694.98 | 8,900 |
| 2024-03-15 | 760.00 | 760.00 | 746.00 | 747.50 | 698.25 | 83,867 |
| 2024-03-14 | 759.00 | 760.00 | 749.50 | 757.00 | 707.13 | 8,729 |
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.