RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	733.20	739.60	712.80	715.40	642.74	9,948
2022-02-03	740.00	741.40	706.80	721.60	648.31	11,244
2022-02-02	735.60	754.40	735.60	738.20	663.23	8,662
2022-02-01	746.00	751.00	728.20	733.60	659.09	11,900
2022-01-31	731.80	750.40	731.20	739.80	664.67	10,633
2022-01-28	724.80	731.80	706.60	722.60	649.21	9,851
2022-01-27	741.00	744.00	723.80	731.60	657.30	10,009
2022-01-26	744.20	769.40	742.80	756.20	679.40	7,298
2022-01-25	750.00	751.60	725.00	734.00	659.45	10,552
2022-01-24	766.40	771.60	736.00	745.00	669.34	8,185
2022-01-21	774.20	775.80	764.00	769.40	691.26	5,960
2022-01-20	785.20	789.00	769.40	786.00	706.17	7,211
2022-01-19	759.40	797.60	755.00	785.20	705.45	6,485
2022-01-18	802.00	802.00	766.60	774.40	695.75	5,103
2022-01-17	793.60	804.20	783.60	799.20	718.03	3,374
2022-01-14	805.20	814.40	785.60	791.00	710.67	7,096
2022-01-13	835.20	835.40	811.60	814.20	731.51	4,085
2022-01-12	823.00	838.00	819.20	835.80	750.92	7,826
2022-01-11	813.40	816.80	804.80	809.80	727.56	6,720
2022-01-10	854.40	856.20	805.00	805.60	723.78	8,218
2022-01-07	859.20	867.20	852.20	857.00	769.96	5,216
2022-01-06	881.00	881.00	856.80	865.00	777.15	4,366
2022-01-05	891.40	893.40	881.00	887.40	797.27	3,460
2022-01-04	900.60	900.60	882.40	891.60	801.05	5,241
2022-01-03	906.60	911.00	895.40	896.00	805.00	2,868
2021-12-30	891.80	906.20	891.80	900.40	808.95	3,415
2021-12-29	892.80	898.00	889.20	891.80	801.23	3,325
2021-12-28	899.60	903.80	891.00	892.40	801.77	3,267
2021-12-27	899.80	905.60	893.20	897.60	806.44	3,625
2021-12-23	894.80	904.80	893.20	900.40	808.95	4,080
2021-12-22	876.40	894.80	871.40	894.80	803.92	4,837
2021-12-21	866.00	872.80	850.40	872.80	784.16	5,405
2021-12-20	857.00	865.40	841.20	859.00	771.76	5,068
2021-12-17	845.00	871.60	840.20	869.00	780.74	16,949
2021-12-16	840.20	840.60	826.60	832.00	747.50	8,703
2021-12-15	812.60	820.00	804.60	815.40	732.59	8,307
2021-12-14	843.40	843.40	810.20	812.60	730.07	7,796
2021-12-13	833.40	856.60	828.40	838.60	753.43	4,737
2021-12-10	854.60	862.20	825.40	828.00	743.91	8,771
2021-12-09	856.80	869.80	855.00	860.20	772.84	5,764
2021-12-08	853.40	862.20	849.60	852.00	765.47	8,345
2021-12-07	820.20	858.60	820.20	856.80	769.78	8,773
2021-12-06	823.00	834.00	816.80	826.20	742.29	4,022
2021-12-03	831.20	836.20	815.60	817.40	734.38	4,964
2021-12-02	837.80	839.40	817.80	826.00	742.11	4,303
2021-12-01	818.40	843.80	813.80	841.80	756.31	7,847
2021-11-30	800.00	826.00	800.00	814.20	731.51	15,909
2021-11-29	804.00	820.20	804.00	811.60	729.17	6,642
2021-11-26	810.00	823.00	798.80	804.00	722.35	5,800
2021-11-25	819.20	828.60	815.80	823.00	739.42	3,036
2021-11-24	822.00	830.40	799.00	816.00	733.13	9,526
2021-11-23	838.00	839.80	812.80	817.00	734.02	9,221
2021-11-22	862.20	867.60	841.20	843.40	757.74	8,367
2021-11-19	865.00	878.80	861.40	867.20	779.13	7,710
2021-11-18	865.80	878.20	865.20	868.60	780.38	4,626
2021-11-17	877.40	884.20	865.80	873.60	784.88	4,832
2021-11-16	884.00	889.60	863.40	879.00	789.73	4,325
2021-11-15	879.20	888.00	875.00	884.20	794.40	4,239
2021-11-12	876.40	882.40	866.40	880.40	790.99	5,302
2021-11-11	880.00	881.60	867.80	876.00	787.03	7,445

← NewerPage 21 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.