RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 768.00 | 768.00 | 747.00 | 757.50 | 707.60 | 8,053 |
| 2024-03-12 | 741.00 | 766.50 | 741.00 | 766.50 | 716.00 | 8,875 |
| 2024-03-11 | 729.50 | 741.00 | 723.00 | 741.00 | 692.18 | 5,069 |
| 2024-03-08 | 726.00 | 737.50 | 715.50 | 732.50 | 684.24 | 11,257 |
| 2024-03-07 | 708.00 | 727.00 | 706.00 | 723.00 | 675.37 | 13,045 |
| 2024-03-06 | 710.50 | 718.50 | 690.00 | 710.00 | 663.22 | 23,852 |
| 2024-03-05 | 740.00 | 750.50 | 723.00 | 730.00 | 681.91 | 10,212 |
| 2024-03-04 | 764.50 | 764.50 | 751.00 | 758.00 | 708.06 | 6,446 |
| 2024-03-01 | 759.00 | 763.50 | 746.00 | 759.00 | 709.00 | 10,293 |
| 2024-02-29 | 769.50 | 774.50 | 752.50 | 760.00 | 709.93 | 39,899 |
| 2024-02-28 | 758.00 | 765.50 | 751.00 | 764.00 | 713.67 | 7,478 |
| 2024-02-27 | 747.50 | 763.00 | 731.00 | 759.50 | 709.46 | 8,808 |
| 2024-02-26 | 768.50 | 772.00 | 752.50 | 752.50 | 702.92 | 6,256 |
| 2024-02-23 | 771.50 | 776.00 | 762.50 | 768.50 | 717.87 | 4,112 |
| 2024-02-22 | 760.00 | 781.00 | 760.00 | 777.50 | 726.28 | 7,338 |
| 2024-02-21 | 759.50 | 765.00 | 755.50 | 763.50 | 713.20 | 4,120 |
| 2024-02-20 | 757.00 | 759.50 | 746.00 | 754.00 | 704.33 | 3,996 |
| 2024-02-19 | 761.00 | 764.00 | 749.50 | 758.50 | 708.53 | 4,687 |
| 2024-02-16 | 757.00 | 764.50 | 751.50 | 764.50 | 714.13 | 4,954 |
| 2024-02-15 | 753.50 | 764.50 | 750.50 | 754.50 | 704.79 | 8,662 |
| 2024-02-14 | 754.50 | 756.00 | 744.00 | 748.50 | 699.19 | 5,086 |
| 2024-02-13 | 747.00 | 751.00 | 734.00 | 743.50 | 694.52 | 6,768 |
| 2024-02-12 | 753.50 | 766.00 | 750.00 | 752.50 | 702.92 | 5,953 |
| 2024-02-09 | 746.50 | 759.00 | 746.50 | 751.50 | 701.99 | 8,493 |
| 2024-02-08 | 738.50 | 749.50 | 736.50 | 748.50 | 699.19 | 8,594 |
| 2024-02-07 | 732.50 | 740.00 | 722.00 | 737.00 | 688.45 | 11,476 |
| 2024-02-06 | 733.00 | 734.50 | 722.00 | 731.00 | 682.84 | 7,143 |
| 2024-02-05 | 731.00 | 746.50 | 730.00 | 731.00 | 682.84 | 7,707 |
| 2024-02-02 | 727.50 | 737.50 | 727.00 | 729.50 | 681.44 | 8,487 |
| 2024-02-01 | 715.00 | 726.00 | 715.00 | 723.50 | 675.84 | 4,311 |
| 2024-01-31 | 715.50 | 718.50 | 704.50 | 714.00 | 666.96 | 7,875 |
| 2024-01-30 | 725.50 | 731.50 | 719.50 | 730.50 | 682.37 | 3,692 |
| 2024-01-29 | 713.50 | 725.00 | 705.00 | 720.50 | 673.03 | 5,005 |
| 2024-01-26 | 723.00 | 723.00 | 710.00 | 716.00 | 668.83 | 5,286 |
| 2024-01-25 | 716.00 | 727.00 | 711.00 | 725.00 | 677.24 | 4,992 |
| 2024-01-24 | 740.00 | 741.50 | 712.50 | 717.00 | 669.76 | 6,828 |
| 2024-01-23 | 739.00 | 751.00 | 736.00 | 736.00 | 687.51 | 5,441 |
| 2024-01-22 | 730.00 | 741.50 | 726.50 | 740.00 | 691.25 | 6,710 |
| 2024-01-19 | 728.50 | 732.00 | 718.50 | 724.00 | 676.30 | 7,708 |
| 2024-01-18 | 717.00 | 730.00 | 713.50 | 729.00 | 680.97 | 5,554 |
| 2024-01-17 | 706.00 | 717.00 | 701.00 | 717.00 | 669.76 | 6,231 |
| 2024-01-16 | 694.50 | 716.00 | 687.00 | 715.50 | 668.36 | 8,170 |
| 2024-01-15 | 712.50 | 715.50 | 706.00 | 707.00 | 660.42 | 5,738 |
| 2024-01-12 | 709.00 | 730.50 | 709.00 | 718.00 | 670.70 | 11,889 |
| 2024-01-11 | 693.00 | 725.00 | 687.00 | 709.50 | 662.76 | 12,613 |
| 2024-01-10 | 662.00 | 668.00 | 654.00 | 665.00 | 621.19 | 8,255 |
| 2024-01-09 | 660.00 | 669.00 | 659.00 | 666.50 | 622.59 | 5,574 |
| 2024-01-08 | 652.00 | 657.50 | 644.50 | 655.50 | 612.32 | 5,622 |
| 2024-01-05 | 648.00 | 650.50 | 627.00 | 647.50 | 604.84 | 9,786 |
| 2024-01-04 | 659.50 | 673.50 | 646.00 | 652.50 | 609.51 | 7,466 |
| 2024-01-03 | 670.00 | 672.50 | 648.00 | 649.50 | 606.71 | 9,810 |
| 2024-01-02 | 694.50 | 697.50 | 673.50 | 675.00 | 630.53 | 8,796 |
| 2023-12-29 | 695.00 | 700.50 | 692.50 | 699.50 | 653.42 | 2,964 |
| 2023-12-28 | 694.00 | 700.00 | 694.00 | 694.00 | 648.28 | 3,702 |
| 2023-12-27 | 691.00 | 695.50 | 689.00 | 694.00 | 648.28 | 3,905 |
| 2023-12-22 | 698.00 | 698.00 | 684.00 | 690.50 | 645.01 | 3,866 |
| 2023-12-21 | 685.50 | 702.50 | 683.00 | 698.50 | 652.48 | 8,982 |
| 2023-12-20 | 688.00 | 688.50 | 680.50 | 688.00 | 642.67 | 8,336 |
| 2023-12-19 | 679.00 | 687.50 | 679.00 | 684.00 | 638.94 | 6,357 |
| 2023-12-18 | 677.00 | 684.00 | 674.00 | 682.50 | 637.54 | 5,789 |
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.