RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 642.50 | 643.50 | 624.50 | 630.00 | 576.42 | 5,343 |
| 2022-07-25 | 650.50 | 651.00 | 639.00 | 643.00 | 588.32 | 4,910 |
| 2022-07-22 | 661.50 | 661.50 | 646.00 | 650.50 | 595.18 | 6,516 |
| 2022-07-21 | 643.00 | 660.50 | 641.00 | 660.50 | 604.33 | 5,776 |
| 2022-07-20 | 660.00 | 663.00 | 639.00 | 644.00 | 589.23 | 8,970 |
| 2022-07-19 | 651.50 | 665.00 | 642.50 | 664.00 | 607.53 | 6,377 |
| 2022-07-18 | 656.00 | 669.50 | 643.00 | 659.50 | 603.41 | 7,134 |
| 2022-07-15 | 634.00 | 657.50 | 629.50 | 650.00 | 594.72 | 15,617 |
| 2022-07-14 | 613.00 | 639.50 | 613.00 | 630.50 | 576.88 | 8,452 |
| 2022-07-13 | 630.00 | 646.00 | 609.50 | 619.50 | 566.81 | 9,913 |
| 2022-07-12 | 627.00 | 634.50 | 623.50 | 630.00 | 576.42 | 13,709 |
| 2022-07-11 | 611.50 | 628.00 | 608.00 | 627.00 | 573.68 | 9,516 |
| 2022-07-08 | 612.00 | 624.50 | 607.50 | 619.00 | 566.36 | 10,015 |
| 2022-07-07 | 593.50 | 614.50 | 593.50 | 611.00 | 559.04 | 11,254 |
| 2022-07-06 | 572.50 | 593.50 | 572.50 | 589.50 | 539.37 | 7,943 |
| 2022-07-05 | 572.50 | 579.00 | 555.00 | 568.50 | 520.15 | 13,297 |
| 2022-07-04 | 565.00 | 577.00 | 565.00 | 568.50 | 520.15 | 10,448 |
| 2022-07-01 | 545.00 | 567.00 | 542.50 | 565.00 | 516.95 | 4,712 |
| 2022-06-30 | 547.00 | 554.50 | 539.50 | 554.50 | 507.34 | 9,715 |
| 2022-06-29 | 570.00 | 570.00 | 550.50 | 557.50 | 510.09 | 6,585 |
| 2022-06-28 | 576.50 | 580.50 | 570.00 | 572.50 | 523.81 | 8,028 |
| 2022-06-27 | 570.00 | 579.00 | 561.50 | 572.50 | 523.81 | 7,977 |
| 2022-06-24 | 552.00 | 556.00 | 542.00 | 554.00 | 506.88 | 14,980 |
| 2022-06-23 | 550.00 | 552.50 | 533.50 | 545.50 | 499.11 | 7,131 |
| 2022-06-22 | 545.50 | 550.50 | 530.00 | 548.50 | 501.85 | 10,558 |
| 2022-06-21 | 553.50 | 562.00 | 547.50 | 552.00 | 505.05 | 13,590 |
| 2022-06-20 | 575.00 | 579.00 | 550.50 | 556.50 | 509.17 | 12,730 |
| 2022-06-17 | 571.50 | 586.50 | 564.50 | 575.00 | 526.10 | 75,311 |
| 2022-06-16 | 581.50 | 581.50 | 558.50 | 567.50 | 519.24 | 12,217 |
| 2022-06-15 | 588.00 | 597.50 | 579.50 | 584.50 | 534.79 | 15,830 |
| 2022-06-14 | 592.00 | 593.50 | 574.00 | 580.00 | 530.67 | 10,529 |
| 2022-06-13 | 590.00 | 597.50 | 572.50 | 585.00 | 535.25 | 43,176 |
| 2022-06-10 | 610.00 | 617.50 | 600.50 | 605.00 | 553.55 | 13,966 |
| 2022-06-09 | 618.50 | 629.00 | 606.50 | 614.50 | 562.24 | 13,136 |
| 2022-06-08 | 624.50 | 626.00 | 613.50 | 624.50 | 571.39 | 9,637 |
| 2022-06-07 | 616.00 | 622.00 | 609.00 | 622.00 | 569.10 | 13,936 |
| 2022-06-06 | 617.50 | 623.50 | 607.50 | 620.50 | 567.73 | 4,123 |
| 2022-06-03 | 620.00 | 620.00 | 608.00 | 612.50 | 560.41 | 4,942 |
| 2022-06-02 | 604.00 | 614.00 | 601.50 | 611.00 | 559.04 | 4,943 |
| 2022-06-01 | 591.50 | 603.50 | 576.00 | 600.00 | 548.97 | 18,974 |
| 2022-05-31 | 617.50 | 620.00 | 602.00 | 605.00 | 553.55 | 27,620 |
| 2022-05-30 | 593.50 | 612.50 | 591.50 | 611.00 | 559.04 | 8,931 |
| 2022-05-27 | 573.00 | 594.50 | 571.50 | 589.50 | 539.37 | 7,871 |
| 2022-05-26 | 562.50 | 579.00 | 560.50 | 576.50 | 527.47 | 8,875 |
| 2022-05-25 | 538.50 | 563.00 | 537.50 | 560.00 | 512.37 | 12,608 |
| 2022-05-24 | 543.50 | 545.50 | 529.00 | 535.00 | 489.50 | 10,993 |
| 2022-05-23 | 566.50 | 569.50 | 546.50 | 550.00 | 503.23 | 9,396 |
| 2022-05-20 | 554.00 | 569.00 | 549.00 | 552.50 | 505.51 | 8,313 |
| 2022-05-19 | 542.50 | 550.00 | 534.00 | 550.00 | 503.23 | 8,095 |
| 2022-05-18 | 583.00 | 583.00 | 544.00 | 548.50 | 501.85 | 12,412 |
| 2022-05-17 | 547.00 | 559.50 | 543.00 | 554.50 | 507.34 | 7,287 |
| 2022-05-16 | 544.50 | 551.50 | 538.50 | 542.50 | 496.36 | 9,895 |
| 2022-05-13 | 531.00 | 549.00 | 531.00 | 545.00 | 498.65 | 7,136 |
| 2022-05-12 | 507.00 | 531.50 | 498.60 | 525.00 | 480.35 | 11,431 |
| 2022-05-11 | 530.00 | 542.50 | 503.50 | 531.00 | 485.84 | 15,181 |
| 2022-05-10 | 514.00 | 528.50 | 511.00 | 518.00 | 473.95 | 14,437 |
| 2022-05-09 | 519.00 | 521.00 | 502.50 | 509.50 | 466.17 | 8,754 |
| 2022-05-06 | 545.00 | 545.00 | 518.00 | 519.00 | 474.86 | 17,351 |
| 2022-05-05 | 562.50 | 568.50 | 542.00 | 542.00 | 495.91 | 11,443 |
| 2022-05-04 | 563.50 | 563.50 | 545.00 | 554.00 | 497.74 | 9,716 |
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.