RATIONAL Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	679.00	689.50	679.00	682.00	637.07	12,219
2023-12-14	662.00	680.50	661.00	680.50	635.67	11,335
2023-12-13	661.00	665.50	657.00	657.50	614.18	6,235
2023-12-12	653.50	662.50	649.50	661.50	617.92	11,797
2023-12-11	629.00	651.50	629.00	650.50	607.64	13,121
2023-12-08	613.00	633.00	611.50	631.50	589.90	7,138
2023-12-07	605.00	614.00	599.00	611.00	570.75	4,839
2023-12-06	607.00	609.00	597.00	601.00	561.41	7,690
2023-12-05	597.00	607.00	597.00	605.50	565.61	5,691
2023-12-04	602.00	610.50	595.50	595.50	556.27	5,458
2023-12-01	608.00	612.00	602.50	607.50	567.48	7,496
2023-11-30	588.00	589.00	574.00	587.50	548.80	20,299
2023-11-29	586.50	593.00	583.50	590.00	551.13	8,023
2023-11-28	598.00	599.00	581.50	584.50	545.99	9,204
2023-11-27	614.50	616.00	596.50	602.00	562.34	10,467
2023-11-24	606.00	611.50	603.50	610.00	569.81	2,779
2023-11-23	616.00	616.00	604.00	608.50	568.41	2,839
2023-11-22	610.00	613.00	602.50	611.50	571.21	4,671
2023-11-21	613.50	615.50	605.00	606.50	566.54	3,787
2023-11-20	610.50	618.00	608.50	613.50	573.08	6,638
2023-11-17	611.50	617.00	606.00	609.00	568.88	5,439
2023-11-16	616.00	620.00	608.00	609.50	569.35	5,495
2023-11-15	615.00	625.00	613.00	615.00	574.48	7,325
2023-11-14	598.00	610.50	593.00	610.50	570.28	7,329
2023-11-13	593.50	603.00	591.50	600.00	560.47	5,466
2023-11-10	602.00	606.00	585.50	589.50	550.66	11,358
2023-11-09	589.00	616.00	589.00	608.00	567.94	11,620
2023-11-08	579.00	585.50	567.50	584.00	545.53	7,937
2023-11-07	558.00	588.50	555.00	582.50	544.12	11,336
2023-11-06	567.50	571.00	562.00	563.00	525.91	7,269
2023-11-03	567.00	572.50	560.00	563.50	526.38	4,546
2023-11-02	555.00	570.50	554.50	563.00	525.91	9,641
2023-11-01	545.50	547.00	533.50	547.00	510.96	9,624
2023-10-31	527.50	539.50	525.50	537.50	502.09	11,367
2023-10-30	519.50	528.00	518.00	524.00	489.48	8,246
2023-10-27	532.50	532.50	519.50	523.00	488.54	7,980
2023-10-26	541.50	541.50	524.00	529.00	494.15	13,699
2023-10-25	555.50	560.50	541.00	544.00	508.16	10,276
2023-10-24	561.00	567.50	553.50	559.50	522.64	4,959
2023-10-23	564.50	568.00	557.50	565.00	527.78	9,206
2023-10-20	579.00	580.00	563.00	564.50	527.31	10,852
2023-10-19	575.00	582.50	573.00	577.50	539.45	8,034
2023-10-18	586.00	591.00	573.00	577.50	539.45	8,504
2023-10-17	578.50	591.00	577.50	588.50	549.73	5,620
2023-10-16	585.00	587.00	577.00	580.50	542.26	5,306
2023-10-13	597.50	601.50	584.00	585.00	546.46	4,850
2023-10-12	603.00	606.00	597.00	597.50	558.14	6,431
2023-10-11	594.00	599.50	592.00	593.50	554.40	5,834
2023-10-10	596.00	603.50	586.50	598.00	558.60	9,546
2023-10-09	594.50	594.50	586.00	589.00	550.20	7,582
2023-10-06	592.00	598.00	585.50	597.00	557.67	5,712
2023-10-05	579.50	595.00	579.00	591.00	552.06	12,020
2023-10-04	589.50	590.00	571.00	576.50	538.52	7,581
2023-10-03	580.50	594.50	579.00	591.50	552.53	13,489
2023-10-02	604.00	611.00	598.00	602.00	562.34	12,276
2023-09-29	584.50	605.50	581.00	600.00	560.47	19,209
2023-09-28	572.00	582.00	567.00	578.00	539.92	8,279
2023-09-27	572.00	576.50	567.00	572.50	534.78	6,589
2023-09-26	569.50	574.00	559.50	569.00	531.51	7,946
2023-09-25	579.50	581.50	568.00	573.50	535.72	5,988

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.