RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	614.50	621.50	605.50	612.50	560.41	8,817
2023-04-03	616.00	630.00	613.00	616.50	564.07	11,430
2023-03-31	598.00	619.50	596.00	617.00	564.53	8,149
2023-03-30	592.00	598.50	589.00	598.00	547.14	9,658
2023-03-29	597.50	614.00	568.00	587.00	537.08	16,717
2023-03-28	590.00	607.50	569.50	594.00	543.48	21,682
2023-03-27	615.00	617.50	592.50	600.00	548.97	13,233
2023-03-24	601.00	609.00	595.50	609.00	557.21	16,753
2023-03-23	593.00	606.00	591.00	605.50	554.00	8,519
2023-03-22	600.00	600.00	592.50	594.50	543.94	5,226
2023-03-21	593.50	598.50	589.50	595.00	544.40	5,641
2023-03-20	577.00	591.00	571.50	588.00	537.99	6,129
2023-03-17	595.00	603.00	580.00	582.50	532.96	14,023
2023-03-16	592.50	595.00	575.00	593.50	543.03	9,208
2023-03-15	591.00	591.00	574.50	581.50	532.05	8,348
2023-03-14	578.00	594.00	576.50	589.50	539.37	9,352
2023-03-13	577.50	578.00	560.50	574.50	525.64	7,610
2023-03-10	580.50	585.00	573.50	579.00	529.76	8,611
2023-03-09	594.00	594.00	586.50	591.50	541.20	5,107
2023-03-08	591.00	595.50	585.50	594.00	543.48	5,742
2023-03-07	600.00	606.50	591.50	592.00	541.65	6,767
2023-03-06	603.00	603.00	595.00	600.00	548.97	4,707
2023-03-03	605.50	606.50	599.00	601.00	549.89	7,372
2023-03-02	610.50	610.50	597.50	601.50	550.35	9,663
2023-03-01	630.50	630.50	607.50	611.00	559.04	8,223
2023-02-28	622.50	633.50	617.00	628.00	574.59	11,824
2023-02-27	613.00	624.50	613.00	621.50	568.64	3,627
2023-02-24	623.00	629.50	606.00	609.00	557.21	11,164
2023-02-23	621.50	623.50	617.00	619.00	566.36	3,558
2023-02-22	608.00	619.50	603.00	619.00	566.36	4,202
2023-02-21	609.50	617.00	604.50	612.50	560.41	5,474
2023-02-20	620.00	621.00	610.00	613.50	561.32	3,715
2023-02-17	609.00	621.00	604.00	618.00	565.44	6,828
2023-02-16	627.50	630.00	616.50	624.50	571.39	5,850
2023-02-15	621.00	624.50	616.00	623.00	570.02	5,586
2023-02-14	621.00	626.50	612.50	616.50	564.07	5,667
2023-02-13	623.00	626.50	618.50	623.50	570.47	5,673
2023-02-10	620.00	621.50	609.00	618.50	565.90	6,197
2023-02-09	631.50	635.50	623.50	624.50	571.39	6,295
2023-02-08	632.00	641.50	624.50	627.00	573.68	6,652
2023-02-07	640.50	642.50	627.50	630.00	576.42	5,027
2023-02-06	639.50	649.00	637.00	640.50	586.03	5,200
2023-02-03	632.50	645.50	626.00	644.00	589.23	6,946
2023-02-02	611.00	638.00	611.00	637.00	582.83	9,672
2023-02-01	608.00	615.50	598.50	611.00	559.04	10,549
2023-01-31	618.00	619.00	592.50	602.00	550.80	13,088
2023-01-30	632.50	632.50	618.50	620.00	567.27	4,756
2023-01-27	623.50	630.50	620.50	628.00	574.59	6,292
2023-01-26	636.00	637.50	615.00	621.50	568.64	9,303
2023-01-25	629.50	634.50	626.50	633.50	579.62	6,105
2023-01-24	633.00	635.00	621.50	628.50	575.05	12,150
2023-01-23	632.00	635.50	627.00	632.00	578.25	4,734
2023-01-20	620.50	632.00	613.50	632.00	578.25	6,986
2023-01-19	637.50	639.50	622.50	623.00	570.02	9,383
2023-01-18	629.00	650.50	629.00	641.50	586.94	10,803
2023-01-17	629.00	634.50	620.00	632.00	578.25	5,852
2023-01-16	629.50	637.00	618.00	628.00	574.59	7,304
2023-01-13	650.00	663.50	625.50	633.50	579.62	18,268
2023-01-12	603.50	655.00	584.00	636.00	581.91	27,934
2023-01-11	607.50	615.00	601.00	606.00	554.46	7,910

← NewerPage 16 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.