RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 894.60 | 900.00 | 853.40 | 879.00 | 789.73 | 13,318 |
| 2021-11-09 | 908.60 | 919.20 | 893.60 | 894.80 | 803.92 | 5,910 |
| 2021-11-08 | 881.00 | 909.60 | 876.60 | 908.80 | 816.50 | 8,011 |
| 2021-11-05 | 896.40 | 903.20 | 876.40 | 883.00 | 793.32 | 6,764 |
| 2021-11-04 | 892.20 | 896.80 | 852.60 | 894.60 | 803.74 | 13,244 |
| 2021-11-03 | 867.60 | 898.00 | 846.20 | 887.80 | 797.63 | 15,545 |
| 2021-11-02 | 864.40 | 879.60 | 862.80 | 871.60 | 783.08 | 6,087 |
| 2021-11-01 | 864.00 | 870.60 | 861.00 | 869.40 | 781.10 | 6,635 |
| 2021-10-29 | 844.20 | 859.60 | 842.40 | 859.60 | 772.30 | 5,360 |
| 2021-10-28 | 843.00 | 850.00 | 834.80 | 850.00 | 763.67 | 7,547 |
| 2021-10-27 | 836.40 | 847.60 | 830.00 | 840.80 | 755.41 | 7,585 |
| 2021-10-26 | 854.00 | 863.80 | 831.60 | 836.80 | 751.81 | 7,635 |
| 2021-10-25 | 853.00 | 856.20 | 840.80 | 854.80 | 767.99 | 5,451 |
| 2021-10-22 | 842.80 | 861.20 | 841.00 | 850.40 | 764.03 | 5,072 |
| 2021-10-21 | 832.60 | 843.60 | 825.00 | 840.00 | 754.69 | 5,698 |
| 2021-10-20 | 830.20 | 840.20 | 828.00 | 839.00 | 753.79 | 6,642 |
| 2021-10-19 | 821.20 | 836.20 | 818.00 | 835.40 | 750.56 | 9,377 |
| 2021-10-18 | 831.60 | 838.80 | 805.40 | 818.00 | 734.92 | 17,942 |
| 2021-10-15 | 788.20 | 795.00 | 779.40 | 792.20 | 711.74 | 8,361 |
| 2021-10-14 | 762.00 | 787.80 | 755.00 | 783.00 | 703.48 | 18,528 |
← NewerPage 22 of 22 · 1,280 trading days
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.