RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	565.50	570.50	551.50	556.50	499.98	8,601
2022-05-02	583.50	583.50	535.00	560.00	503.13	9,852
2022-04-29	594.50	602.00	582.00	583.50	524.24	8,345
2022-04-28	582.50	591.50	581.50	589.00	529.18	7,350
2022-04-27	589.00	589.00	572.50	582.50	523.34	8,744
2022-04-26	615.00	615.00	579.00	580.50	521.54	12,264
2022-04-25	615.00	619.00	601.00	606.00	544.45	4,222
2022-04-22	636.00	637.00	619.50	622.50	559.28	7,327
2022-04-21	627.50	644.00	623.50	640.50	575.45	5,927
2022-04-20	625.00	629.50	609.00	625.50	561.97	6,326
2022-04-19	612.00	624.50	602.50	621.00	557.93	6,126
2022-04-14	608.00	618.00	605.50	615.50	552.99	6,818
2022-04-13	617.00	617.00	603.50	611.50	549.40	8,535
2022-04-12	599.00	621.00	597.50	612.50	550.29	10,857
2022-04-11	621.50	625.50	600.50	603.50	542.21	9,261
2022-04-08	624.00	634.00	611.50	626.00	562.42	11,355
2022-04-07	630.00	633.50	618.00	620.00	557.03	5,216
2022-04-06	652.50	658.00	621.00	624.00	560.63	12,291
2022-04-05	660.00	664.00	641.50	653.00	586.68	10,425
2022-04-04	633.50	652.50	618.50	649.00	583.09	9,091
2022-04-01	624.00	632.50	617.00	628.00	564.22	9,376
2022-03-31	649.20	655.00	625.00	627.00	563.32	13,230
2022-03-30	653.80	667.80	632.00	638.80	573.92	13,755
2022-03-29	610.00	656.40	608.00	656.00	589.38	17,769
2022-03-28	602.20	622.80	602.20	608.40	546.61	13,992
2022-03-25	670.00	672.80	593.20	593.20	532.95	23,916
2022-03-24	678.80	678.80	664.60	670.80	602.67	11,594
2022-03-23	683.60	685.00	664.00	664.20	596.74	6,292
2022-03-22	690.80	694.00	674.00	680.00	610.94	10,752
2022-03-21	690.20	696.00	682.80	690.80	620.64	7,790
2022-03-18	680.00	687.80	663.60	687.80	617.95	16,542
2022-03-17	667.20	675.40	662.40	675.20	606.63	10,999
2022-03-16	642.00	661.40	637.60	660.00	592.97	23,007
2022-03-15	627.40	632.60	617.40	629.00	565.12	10,290
2022-03-14	632.40	636.20	622.80	629.60	565.66	16,450
2022-03-11	613.60	619.20	594.40	618.40	555.59	26,473
2022-03-10	631.00	635.00	605.20	605.40	543.92	21,955
2022-03-09	624.60	641.00	613.00	628.40	564.58	17,642
2022-03-08	610.20	640.00	608.00	625.00	561.52	12,827
2022-03-07	602.00	630.80	597.80	621.80	558.65	12,806
2022-03-04	639.20	646.40	612.60	613.80	551.46	10,388
2022-03-03	653.00	656.80	639.40	641.80	576.62	6,401
2022-03-02	640.80	656.60	638.80	652.00	585.78	13,011
2022-03-01	657.20	659.20	637.40	645.60	580.03	12,320
2022-02-28	631.80	659.60	630.20	658.00	591.17	13,628
2022-02-25	653.60	656.40	641.80	646.20	580.57	8,829
2022-02-24	620.00	651.00	620.00	645.20	579.67	10,923
2022-02-23	656.00	667.40	652.00	652.40	586.14	10,415
2022-02-22	634.20	665.40	631.40	657.00	590.27	14,218
2022-02-21	671.40	671.40	645.20	651.00	584.88	10,321
2022-02-18	677.00	678.60	662.60	663.60	596.20	5,343
2022-02-17	688.40	696.60	679.80	682.00	612.74	8,716
2022-02-16	700.00	705.00	683.00	688.00	618.13	8,478
2022-02-15	676.80	703.80	673.80	700.40	629.27	13,195
2022-02-14	675.00	683.00	664.60	681.40	612.20	10,608
2022-02-11	701.00	707.60	694.40	695.80	625.13	9,384
2022-02-10	723.20	726.60	704.00	706.20	634.48	15,549
2022-02-09	717.20	733.60	717.00	722.60	649.21	13,012
2022-02-08	716.20	719.80	706.60	712.60	640.23	8,297
2022-02-07	717.00	726.00	711.60	713.40	640.95	10,444

← NewerPage 20 of 22 · 1,280 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.