RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 607.50 | 615.00 | 601.00 | 606.00 | 554.46 | 7,910 |
| 2023-01-10 | 602.50 | 608.00 | 595.00 | 606.00 | 554.46 | 9,057 |
| 2023-01-09 | 580.00 | 607.50 | 578.00 | 607.50 | 555.83 | 15,073 |
| 2023-01-06 | 560.50 | 581.50 | 558.00 | 580.00 | 530.67 | 12,415 |
| 2023-01-05 | 557.50 | 563.00 | 554.50 | 563.00 | 515.12 | 9,065 |
| 2023-01-04 | 558.50 | 559.00 | 551.50 | 555.00 | 507.80 | 4,945 |
| 2023-01-03 | 554.50 | 562.00 | 552.50 | 555.00 | 507.80 | 6,339 |
| 2023-01-02 | 556.50 | 558.00 | 551.00 | 554.00 | 506.88 | 1,942 |
| 2022-12-30 | 560.50 | 561.00 | 553.00 | 555.00 | 507.80 | 2,664 |
| 2022-12-29 | 551.50 | 560.50 | 550.00 | 560.50 | 512.83 | 5,386 |
| 2022-12-28 | 554.50 | 557.00 | 549.50 | 555.00 | 507.80 | 5,263 |
| 2022-12-27 | 554.00 | 559.50 | 549.50 | 554.50 | 507.34 | 2,912 |
| 2022-12-23 | 552.00 | 554.00 | 545.00 | 550.50 | 503.68 | 5,843 |
| 2022-12-22 | 558.50 | 563.50 | 549.50 | 552.00 | 505.05 | 5,912 |
| 2022-12-21 | 558.00 | 564.50 | 553.00 | 558.50 | 511.00 | 8,250 |
| 2022-12-20 | 553.00 | 563.50 | 551.50 | 552.00 | 505.05 | 7,317 |
| 2022-12-19 | 553.00 | 566.00 | 553.00 | 562.50 | 514.66 | 5,553 |
| 2022-12-16 | 576.50 | 579.50 | 552.00 | 552.00 | 505.05 | 34,169 |
| 2022-12-15 | 593.00 | 594.00 | 575.50 | 579.00 | 529.76 | 11,583 |
| 2022-12-14 | 620.00 | 620.00 | 599.00 | 603.00 | 551.72 | 18,354 |
| 2022-12-13 | 602.50 | 627.00 | 597.00 | 620.50 | 567.73 | 14,547 |
| 2022-12-12 | 596.50 | 603.50 | 590.00 | 603.50 | 552.18 | 7,573 |
| 2022-12-09 | 589.00 | 603.00 | 589.00 | 600.50 | 549.43 | 9,210 |
| 2022-12-08 | 575.50 | 588.00 | 573.50 | 587.00 | 537.08 | 10,736 |
| 2022-12-07 | 582.50 | 590.00 | 577.50 | 583.00 | 533.42 | 9,520 |
| 2022-12-06 | 573.00 | 587.50 | 572.00 | 583.50 | 533.88 | 14,699 |
| 2022-12-05 | 618.00 | 618.00 | 568.50 | 575.00 | 526.10 | 27,851 |
| 2022-12-02 | 614.00 | 626.00 | 607.00 | 625.00 | 571.85 | 9,592 |
| 2022-12-01 | 596.00 | 617.00 | 596.00 | 612.50 | 560.41 | 14,141 |
| 2022-11-30 | 584.50 | 593.00 | 582.00 | 592.50 | 542.11 | 18,842 |
| 2022-11-29 | 596.00 | 597.00 | 581.50 | 582.50 | 532.96 | 5,903 |
| 2022-11-28 | 603.50 | 604.00 | 593.00 | 594.00 | 543.48 | 4,735 |
| 2022-11-25 | 612.00 | 612.00 | 597.50 | 608.00 | 556.29 | 4,364 |
| 2022-11-24 | 604.00 | 617.00 | 600.00 | 608.00 | 556.29 | 4,299 |
| 2022-11-23 | 589.00 | 610.00 | 586.00 | 606.00 | 554.46 | 9,031 |
| 2022-11-22 | 589.00 | 591.00 | 571.50 | 587.00 | 537.08 | 7,188 |
| 2022-11-21 | 588.50 | 589.00 | 570.50 | 588.00 | 537.99 | 11,594 |
| 2022-11-18 | 588.00 | 595.00 | 572.50 | 590.00 | 539.82 | 13,715 |
| 2022-11-17 | 587.50 | 599.00 | 579.00 | 586.00 | 536.16 | 11,257 |
| 2022-11-16 | 607.50 | 609.00 | 580.00 | 582.50 | 532.96 | 13,441 |
| 2022-11-15 | 606.00 | 609.50 | 598.00 | 603.50 | 552.18 | 9,585 |
| 2022-11-14 | 605.00 | 610.00 | 595.50 | 602.50 | 551.26 | 12,564 |
| 2022-11-11 | 590.50 | 608.50 | 580.00 | 603.50 | 552.18 | 19,563 |
| 2022-11-10 | 549.50 | 587.50 | 544.50 | 584.50 | 534.79 | 11,636 |
| 2022-11-09 | 546.00 | 564.50 | 546.00 | 553.50 | 506.43 | 10,139 |
| 2022-11-08 | 537.00 | 549.00 | 532.50 | 547.50 | 500.94 | 8,807 |
| 2022-11-07 | 524.00 | 546.50 | 521.50 | 538.50 | 492.70 | 11,154 |
| 2022-11-04 | 522.00 | 539.50 | 518.50 | 520.50 | 476.23 | 15,597 |
| 2022-11-03 | 535.00 | 537.50 | 471.20 | 518.50 | 474.40 | 43,838 |
| 2022-11-02 | 567.00 | 570.00 | 557.50 | 565.00 | 516.95 | 7,984 |
| 2022-11-01 | 575.00 | 581.00 | 558.50 | 565.50 | 517.41 | 6,449 |
| 2022-10-31 | 580.00 | 580.00 | 567.50 | 571.00 | 522.44 | 6,996 |
| 2022-10-28 | 573.00 | 576.00 | 564.50 | 576.00 | 527.01 | 7,499 |
| 2022-10-27 | 578.00 | 578.50 | 565.50 | 577.00 | 527.93 | 7,579 |
| 2022-10-26 | 563.50 | 581.00 | 563.00 | 580.00 | 530.67 | 10,741 |
| 2022-10-25 | 554.00 | 569.50 | 545.00 | 567.50 | 519.24 | 7,987 |
| 2022-10-24 | 545.00 | 557.50 | 545.00 | 554.00 | 506.88 | 8,827 |
| 2022-10-21 | 548.50 | 550.00 | 534.50 | 544.00 | 497.74 | 4,362 |
| 2022-10-20 | 547.00 | 553.00 | 542.50 | 547.50 | 500.94 | 9,594 |
| 2022-10-19 | 566.50 | 570.00 | 550.00 | 552.00 | 505.05 | 12,018 |
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.