RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	652.00	665.00	652.00	663.00	619.32	11,510
2023-06-29	654.00	662.00	650.00	656.00	612.78	5,799
2023-06-28	647.50	657.00	644.00	654.00	610.91	5,867
2023-06-27	628.50	644.00	628.00	643.00	600.64	7,253
2023-06-26	630.50	633.00	612.50	627.50	586.16	6,848
2023-06-23	635.00	637.00	623.00	629.00	587.56	4,631
2023-06-22	645.00	645.00	629.00	637.00	595.03	6,570
2023-06-21	655.50	659.50	643.00	644.50	602.04	9,431
2023-06-20	643.00	661.50	642.00	657.50	614.18	14,834
2023-06-19	650.00	653.50	638.50	644.50	602.04	10,160
2023-06-16	637.00	658.50	635.00	655.00	611.85	23,209
2023-06-15	643.00	645.50	624.00	633.00	591.30	9,115
2023-06-14	640.00	645.50	635.00	641.50	599.24	6,408
2023-06-13	637.00	641.00	635.00	638.00	595.97	7,101
2023-06-12	634.00	637.50	630.00	634.00	592.23	3,518
2023-06-09	636.50	636.50	626.00	630.00	588.50	4,685
2023-06-08	630.00	640.00	627.50	637.00	595.03	6,414
2023-06-07	626.50	638.00	626.50	631.50	589.90	6,967
2023-06-06	619.50	633.00	619.50	631.00	589.43	3,352
2023-06-05	638.50	638.50	620.50	623.00	581.96	5,221
2023-06-02	631.50	643.00	631.50	642.00	599.70	5,256
2023-06-01	632.00	633.50	618.00	627.00	585.69	5,082
2023-05-31	622.00	634.00	612.50	627.50	586.16	21,045
2023-05-30	624.50	631.00	618.00	624.00	582.89	8,134
2023-05-29	625.50	625.50	620.50	622.50	581.49	2,134
2023-05-26	615.50	627.50	614.50	625.00	583.82	5,672
2023-05-25	607.00	616.00	605.00	611.00	570.75	4,801
2023-05-24	609.00	612.00	604.50	606.50	566.54	5,443
2023-05-23	630.50	630.50	614.50	616.00	575.42	6,499
2023-05-22	637.00	637.00	622.50	628.50	587.09	6,725
2023-05-19	638.00	640.50	634.00	634.50	592.70	4,114
2023-05-18	631.50	636.00	627.50	633.50	591.76	2,863
2023-05-17	633.50	633.50	622.50	628.00	586.63	5,244
2023-05-16	632.50	632.50	625.50	630.00	588.50	6,897
2023-05-15	643.00	645.50	630.00	630.00	588.50	5,576
2023-05-12	657.00	660.00	637.50	640.50	598.30	13,627
2023-05-11	646.00	655.50	642.00	653.50	610.45	8,367
2023-05-10	649.00	661.50	639.50	658.00	602.04	14,688
2023-05-09	644.50	658.00	631.50	651.50	596.09	14,777
2023-05-08	697.00	698.00	642.00	644.00	589.23	13,359
2023-05-05	685.50	705.50	681.50	704.00	644.13	9,300
2023-05-04	661.00	691.50	660.50	687.00	628.57	14,336
2023-05-03	655.50	662.00	652.00	662.00	605.70	7,750
2023-05-02	656.50	663.50	655.00	655.50	599.75	9,116
2023-04-28	649.00	660.00	649.00	655.00	599.30	8,653
2023-04-27	646.00	652.50	642.50	648.50	593.35	6,160
2023-04-26	651.00	651.50	639.50	646.00	591.06	9,594
2023-04-25	648.50	655.50	646.00	655.50	599.75	6,338
2023-04-24	645.00	654.50	643.00	648.50	593.35	5,071
2023-04-21	650.00	651.00	639.00	646.50	591.52	5,682
2023-04-20	643.00	650.00	640.50	649.00	593.81	5,671
2023-04-19	651.50	653.50	643.00	643.50	588.77	6,963
2023-04-18	662.00	665.00	646.00	651.50	596.09	6,893
2023-04-17	643.50	661.50	643.50	657.50	601.58	7,010
2023-04-14	641.00	648.00	636.50	639.00	584.66	9,330
2023-04-13	641.00	656.00	632.00	637.00	582.83	9,191
2023-04-12	614.00	644.00	614.00	641.50	586.94	19,044
2023-04-11	603.50	612.00	603.50	612.00	559.95	7,215
2023-04-06	615.50	617.50	602.00	605.50	554.00	6,124
2023-04-05	608.50	616.50	607.50	611.00	559.04	8,562

← NewerPage 15 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.