RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	579.50	581.50	568.00	573.50	535.72	5,988
2023-09-22	583.50	585.00	578.50	579.50	541.32	5,104
2023-09-21	599.50	600.00	581.50	583.50	545.06	10,113
2023-09-20	604.00	607.00	598.00	603.50	563.74	4,070
2023-09-19	610.50	610.50	594.50	600.00	560.47	9,423
2023-09-18	617.50	617.50	610.00	612.00	571.68	6,024
2023-09-15	617.50	621.00	609.00	615.50	574.95	29,953
2023-09-14	623.00	623.50	606.50	611.00	570.75	12,358
2023-09-13	641.50	641.50	621.00	623.50	582.42	15,179
2023-09-12	649.50	649.50	635.00	637.50	595.50	16,909
2023-09-11	661.50	661.50	646.50	650.50	607.64	8,312
2023-09-08	667.50	674.50	655.00	659.50	616.05	7,582
2023-09-07	667.00	669.50	655.50	660.00	616.52	5,271
2023-09-06	682.00	686.00	661.50	662.50	618.85	9,509
2023-09-05	681.00	690.00	676.00	683.50	638.47	10,226
2023-09-04	689.00	700.00	677.00	681.00	636.14	10,071
2023-09-01	708.50	708.50	690.50	694.00	648.28	3,770
2023-08-31	698.50	713.50	698.50	703.50	657.15	20,364
2023-08-30	695.50	706.00	694.50	703.00	656.69	7,210
2023-08-29	695.00	698.00	687.00	695.50	649.68	5,087
2023-08-28	682.00	696.50	682.00	692.00	646.41	4,761
2023-08-25	674.00	686.00	673.00	680.50	635.67	3,739
2023-08-24	689.50	696.00	676.50	678.00	633.33	5,067
2023-08-23	683.50	690.00	679.00	684.50	639.40	4,990
2023-08-22	675.50	689.00	675.50	684.00	638.94	6,382
2023-08-21	667.00	676.50	665.00	671.50	627.26	7,075
2023-08-18	675.50	675.50	657.00	662.50	618.85	4,031
2023-08-17	670.00	676.00	667.50	671.00	626.79	6,563
2023-08-16	671.50	674.50	663.00	672.50	628.20	4,101
2023-08-15	674.50	678.00	666.50	673.00	628.66	3,478
2023-08-14	671.50	678.50	668.00	677.50	632.87	5,366
2023-08-11	658.50	671.50	658.50	668.50	624.46	6,062
2023-08-10	647.50	665.00	647.50	663.00	619.32	4,499
2023-08-09	649.00	649.00	642.50	643.00	600.64	4,215
2023-08-08	643.00	651.50	641.00	643.00	600.64	4,092
2023-08-07	650.00	650.00	639.00	647.50	604.84	3,596
2023-08-04	641.00	651.50	633.50	646.00	603.44	5,411
2023-08-03	644.50	644.50	631.00	636.50	594.57	11,831
2023-08-02	658.50	658.50	641.00	641.00	598.77	7,565
2023-08-01	674.50	682.00	668.00	668.50	624.46	6,043
2023-07-31	669.50	684.50	663.00	680.50	635.67	9,214
2023-07-28	678.50	678.50	662.50	674.50	630.06	3,026
2023-07-27	670.50	684.00	668.50	679.00	634.27	5,006
2023-07-26	673.00	673.00	661.50	666.00	622.12	2,482
2023-07-25	669.50	679.50	660.00	677.50	632.87	5,646
2023-07-24	663.00	676.00	661.00	671.00	626.79	5,583
2023-07-21	668.00	669.00	647.00	667.50	623.52	3,993
2023-07-20	664.00	669.00	659.00	668.00	623.99	6,888
2023-07-19	662.00	670.00	656.50	669.50	625.39	6,973
2023-07-18	643.00	661.00	642.00	659.00	615.58	7,585
2023-07-17	655.00	655.00	625.00	627.50	586.16	10,953
2023-07-14	652.50	655.50	648.50	650.50	607.64	3,212
2023-07-13	658.00	664.00	650.00	652.50	609.51	9,954
2023-07-12	633.00	660.50	628.00	658.50	615.12	7,457
2023-07-11	623.50	638.00	623.50	628.50	587.09	5,268
2023-07-10	641.00	642.00	623.50	628.00	586.63	8,647
2023-07-07	643.00	647.50	635.00	642.00	599.70	7,395
2023-07-06	658.00	658.00	643.00	647.50	604.84	7,588
2023-07-05	647.50	655.50	644.50	653.50	610.45	9,161
2023-07-04	643.50	659.50	643.50	659.50	616.05	4,464

← NewerPage 14 of 22 · 1,280 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.