RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 554.50 | 571.50 | 552.50 | 565.00 | 516.95 | 16,186 |
| 2022-10-17 | 538.50 | 554.50 | 529.50 | 550.50 | 503.68 | 8,856 |
| 2022-10-14 | 543.50 | 550.00 | 530.50 | 534.00 | 488.59 | 10,430 |
| 2022-10-13 | 516.50 | 538.00 | 514.50 | 537.00 | 491.33 | 15,067 |
| 2022-10-12 | 518.50 | 533.00 | 517.00 | 518.50 | 474.40 | 13,914 |
| 2022-10-11 | 534.50 | 537.00 | 510.50 | 521.50 | 477.15 | 15,057 |
| 2022-10-10 | 538.00 | 549.50 | 532.00 | 539.50 | 493.62 | 10,326 |
| 2022-10-07 | 539.00 | 544.50 | 528.50 | 533.00 | 487.67 | 17,219 |
| 2022-10-06 | 542.50 | 545.00 | 537.00 | 541.00 | 494.99 | 8,846 |
| 2022-10-05 | 539.00 | 545.50 | 533.00 | 539.00 | 493.16 | 13,672 |
| 2022-10-04 | 517.00 | 533.50 | 511.00 | 532.50 | 487.21 | 13,089 |
| 2022-10-03 | 503.50 | 513.00 | 487.00 | 511.50 | 468.00 | 16,081 |
| 2022-09-30 | 490.00 | 502.50 | 480.80 | 500.50 | 457.93 | 18,316 |
| 2022-09-29 | 480.00 | 501.50 | 469.20 | 484.20 | 443.02 | 78,818 |
| 2022-09-28 | 420.00 | 430.20 | 415.00 | 430.20 | 393.61 | 52,049 |
| 2022-09-27 | 426.20 | 436.20 | 420.60 | 422.60 | 386.66 | 39,627 |
| 2022-09-26 | 411.60 | 428.00 | 411.00 | 422.00 | 386.11 | 17,693 |
| 2022-09-23 | 416.40 | 416.80 | 401.00 | 412.40 | 377.33 | 15,157 |
| 2022-09-22 | 424.60 | 434.40 | 417.20 | 417.20 | 381.72 | 9,182 |
| 2022-09-21 | 430.80 | 440.40 | 427.80 | 439.00 | 401.67 | 20,773 |
| 2022-09-20 | 442.40 | 445.00 | 429.00 | 433.20 | 396.36 | 18,447 |
| 2022-09-19 | 435.00 | 440.40 | 431.60 | 439.80 | 402.40 | 15,814 |
| 2022-09-16 | 435.40 | 440.80 | 428.80 | 438.60 | 401.30 | 28,220 |
| 2022-09-15 | 463.20 | 465.20 | 443.80 | 446.00 | 408.07 | 11,645 |
| 2022-09-14 | 467.80 | 473.20 | 456.20 | 461.20 | 421.98 | 19,181 |
| 2022-09-13 | 493.40 | 500.00 | 469.60 | 470.20 | 430.21 | 16,020 |
| 2022-09-12 | 500.50 | 502.50 | 486.00 | 497.00 | 454.73 | 25,733 |
| 2022-09-09 | 484.60 | 496.00 | 484.60 | 494.40 | 452.35 | 29,223 |
| 2022-09-08 | 501.00 | 502.00 | 475.40 | 484.20 | 443.02 | 26,423 |
| 2022-09-07 | 482.00 | 492.40 | 479.40 | 489.80 | 448.14 | 20,879 |
| 2022-09-06 | 496.00 | 501.50 | 482.00 | 487.60 | 446.13 | 28,408 |
| 2022-09-05 | 522.00 | 522.00 | 491.40 | 495.00 | 452.90 | 11,801 |
| 2022-09-02 | 520.50 | 529.00 | 508.50 | 526.50 | 481.72 | 10,719 |
| 2022-09-01 | 534.50 | 537.50 | 514.00 | 515.00 | 471.20 | 7,895 |
| 2022-08-31 | 540.50 | 549.00 | 528.50 | 538.50 | 492.70 | 17,019 |
| 2022-08-30 | 545.00 | 555.00 | 537.00 | 540.00 | 494.08 | 8,935 |
| 2022-08-29 | 548.00 | 557.50 | 542.50 | 545.00 | 498.65 | 8,673 |
| 2022-08-26 | 573.50 | 576.00 | 556.50 | 559.50 | 511.92 | 6,393 |
| 2022-08-25 | 583.00 | 583.00 | 564.00 | 570.00 | 521.52 | 6,116 |
| 2022-08-24 | 571.50 | 579.00 | 567.00 | 576.00 | 527.01 | 3,920 |
| 2022-08-23 | 571.50 | 578.00 | 565.00 | 570.50 | 521.98 | 6,630 |
| 2022-08-22 | 592.00 | 592.50 | 575.50 | 575.50 | 526.56 | 5,435 |
| 2022-08-19 | 605.50 | 608.50 | 588.50 | 591.50 | 541.20 | 4,854 |
| 2022-08-18 | 610.50 | 619.00 | 605.00 | 610.00 | 558.12 | 5,106 |
| 2022-08-17 | 628.50 | 631.00 | 609.50 | 612.00 | 559.95 | 6,294 |
| 2022-08-16 | 617.00 | 625.00 | 612.50 | 624.00 | 570.93 | 7,267 |
| 2022-08-15 | 620.00 | 622.50 | 609.50 | 612.50 | 560.41 | 3,568 |
| 2022-08-12 | 615.50 | 624.50 | 615.00 | 618.00 | 565.44 | 5,766 |
| 2022-08-11 | 604.50 | 622.00 | 600.50 | 620.00 | 567.27 | 6,449 |
| 2022-08-10 | 583.00 | 605.50 | 567.00 | 601.00 | 549.89 | 6,041 |
| 2022-08-09 | 615.00 | 615.00 | 584.50 | 587.00 | 537.08 | 8,997 |
| 2022-08-08 | 600.50 | 612.50 | 600.50 | 610.00 | 558.12 | 5,305 |
| 2022-08-05 | 619.50 | 636.00 | 596.00 | 596.00 | 545.31 | 11,426 |
| 2022-08-04 | 610.00 | 628.50 | 603.50 | 618.50 | 565.90 | 12,623 |
| 2022-08-03 | 650.00 | 664.00 | 601.00 | 611.00 | 559.04 | 23,145 |
| 2022-08-02 | 669.00 | 670.00 | 651.50 | 665.00 | 608.44 | 6,518 |
| 2022-08-01 | 681.00 | 683.50 | 663.50 | 677.00 | 619.42 | 7,593 |
| 2022-07-29 | 656.50 | 682.00 | 655.50 | 678.50 | 620.80 | 12,696 |
| 2022-07-28 | 646.00 | 654.50 | 645.50 | 654.50 | 598.84 | 6,215 |
| 2022-07-27 | 634.00 | 648.00 | 631.50 | 642.00 | 587.40 | 4,727 |
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.