RATIONAL Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	628.00	628.00	611.00	616.50	616.50	22,190
2026-04-30	619.00	626.00	608.00	623.50	623.50	18,416
2026-04-29	642.50	647.00	635.00	639.50	619.50	13,911
2026-04-28	656.50	656.50	639.00	643.00	622.89	15,255
2026-04-27	664.50	665.50	656.00	656.50	635.97	7,988
2026-04-24	661.50	662.00	648.50	658.00	637.42	11,298
2026-04-23	658.50	665.00	656.50	661.50	640.81	12,214
2026-04-22	680.50	680.50	663.50	663.50	642.75	11,710
2026-04-21	684.50	689.00	679.00	680.00	658.73	9,302
2026-04-20	690.50	695.00	682.50	683.50	662.12	10,348
2026-04-17	679.50	705.00	679.50	703.00	681.01	15,112
2026-04-16	681.50	686.00	678.50	684.50	663.09	7,879
2026-04-15	684.00	685.50	675.50	681.00	659.70	11,277
2026-04-14	684.00	691.00	682.50	682.50	661.16	9,975
2026-04-13	679.50	683.00	674.50	677.00	655.83	7,452
2026-04-10	682.50	696.50	679.00	688.00	666.48	9,249
2026-04-09	680.00	683.00	674.50	679.00	657.76	13,020
2026-04-08	668.00	684.00	653.00	682.50	661.16	17,822
2026-04-07	640.00	646.00	631.00	635.50	615.63	11,990
2026-04-02	631.00	638.00	623.00	636.00	616.11	13,622
2026-04-01	634.50	646.50	630.00	645.00	624.83	16,672
2026-03-31	620.00	627.00	619.00	622.00	602.55	13,330
2026-03-30	611.00	619.50	608.00	619.50	600.13	10,207
2026-03-27	628.00	628.50	611.00	613.50	594.31	12,160
2026-03-26	620.50	632.50	618.50	623.50	604.00	10,168
2026-03-25	625.50	630.50	606.50	626.00	606.42	28,245
2026-03-24	638.50	639.00	616.50	618.50	599.16	12,773
2026-03-23	608.00	644.50	604.00	633.00	613.20	36,013
2026-03-20	670.00	670.00	620.00	620.00	600.61	45,597
2026-03-19	661.50	680.50	651.00	656.00	635.48	19,565
2026-03-18	672.50	687.00	667.50	667.50	646.62	12,319
2026-03-17	672.00	677.50	660.50	674.50	653.41	18,878
2026-03-16	665.00	669.50	653.50	669.50	648.56	16,521
2026-03-13	672.00	677.50	663.00	663.00	642.27	12,625
2026-03-12	675.00	682.50	672.00	678.00	656.80	15,792
2026-03-11	684.00	684.00	673.50	678.00	656.80	11,762
2026-03-10	667.50	687.50	664.00	687.50	666.00	20,492
2026-03-09	658.50	669.00	651.00	663.00	642.27	16,994
2026-03-06	701.50	703.00	678.00	679.50	658.25	18,566
2026-03-05	720.00	720.00	693.00	693.00	671.33	24,420
2026-03-04	722.50	729.50	719.00	723.50	700.87	21,770
2026-03-03	723.50	726.50	707.50	715.00	692.64	24,877
2026-03-02	730.00	738.00	722.50	731.50	708.62	14,616
2026-02-27	736.00	744.00	735.50	738.50	715.40	19,861
2026-02-26	732.50	741.00	730.00	736.00	712.98	9,518
2026-02-25	730.00	737.00	725.50	730.50	707.65	18,518
2026-02-24	730.00	739.00	726.00	732.50	709.59	17,714
2026-02-23	737.00	738.50	729.00	730.00	707.17	10,122
2026-02-20	735.00	751.00	731.50	741.00	717.83	13,313
2026-02-19	745.00	745.00	734.00	734.50	711.53	8,766
2026-02-18	735.50	745.00	728.50	738.50	715.40	8,126
2026-02-17	734.50	743.00	730.00	737.00	713.95	11,894
2026-02-16	750.50	750.50	737.00	739.50	716.37	7,239
2026-02-13	749.50	758.50	746.00	749.50	726.06	12,632
2026-02-12	769.50	770.00	752.00	752.50	728.97	15,561
2026-02-11	773.50	776.50	761.50	766.50	742.53	10,134
2026-02-10	774.00	774.00	755.50	772.00	747.86	23,993
2026-02-09	758.50	771.00	754.00	770.50	746.40	15,018
2026-02-06	758.50	763.50	740.50	757.50	733.81	20,453
2026-02-05	736.00	772.00	725.00	754.50	730.90	26,777

← NewerPage 3 of 22 · 1,278 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.