RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 661.50 | 679.50 | 659.50 | 665.00 | 644.20 | 9,104 |
| 2026-02-03 | 684.00 | 684.00 | 663.50 | 663.50 | 642.75 | 10,241 |
| 2026-02-02 | 676.00 | 685.00 | 673.50 | 677.50 | 656.31 | 8,615 |
| 2026-01-30 | 674.00 | 678.00 | 666.50 | 678.00 | 656.80 | 22,939 |
| 2026-01-29 | 668.50 | 672.50 | 662.00 | 663.00 | 642.27 | 10,721 |
| 2026-01-28 | 675.00 | 680.00 | 661.00 | 662.00 | 641.30 | 11,566 |
| 2026-01-27 | 697.00 | 697.00 | 680.00 | 681.00 | 659.70 | 15,887 |
| 2026-01-26 | 690.00 | 693.50 | 680.00 | 688.50 | 666.97 | 25,701 |
| 2026-01-23 | 670.00 | 683.50 | 669.50 | 682.50 | 661.16 | 33,964 |
| 2026-01-22 | 644.00 | 678.00 | 638.00 | 668.00 | 647.11 | 27,405 |
| 2026-01-21 | 627.00 | 631.00 | 616.00 | 629.00 | 609.33 | 11,084 |
| 2026-01-20 | 630.00 | 630.50 | 621.50 | 625.00 | 605.45 | 10,834 |
| 2026-01-19 | 650.00 | 651.50 | 633.00 | 633.00 | 613.20 | 12,004 |
| 2026-01-16 | 663.00 | 667.50 | 656.00 | 661.00 | 640.33 | 6,051 |
| 2026-01-15 | 658.50 | 666.50 | 656.00 | 662.00 | 641.30 | 9,896 |
| 2026-01-14 | 673.00 | 677.00 | 655.50 | 655.50 | 635.00 | 18,228 |
| 2026-01-13 | 686.00 | 686.00 | 668.00 | 676.50 | 655.34 | 9,603 |
| 2026-01-12 | 690.00 | 692.00 | 682.00 | 686.50 | 665.03 | 9,761 |
| 2026-01-09 | 685.00 | 690.50 | 681.00 | 688.00 | 666.48 | 8,877 |
| 2026-01-08 | 684.00 | 701.00 | 681.00 | 684.50 | 663.09 | 12,888 |
| 2026-01-07 | 666.00 | 669.50 | 654.00 | 668.00 | 647.11 | 13,807 |
| 2026-01-06 | 663.50 | 664.50 | 652.00 | 664.50 | 643.72 | 7,678 |
| 2026-01-05 | 659.50 | 665.00 | 654.50 | 663.50 | 642.75 | 6,789 |
| 2026-01-02 | 659.50 | 661.00 | 651.50 | 656.50 | 635.97 | 7,737 |
| 2025-12-30 | 658.00 | 661.50 | 656.00 | 661.50 | 640.81 | 4,173 |
| 2025-12-29 | 658.00 | 662.00 | 654.00 | 660.00 | 639.36 | 6,316 |
| 2025-12-23 | 660.00 | 662.00 | 652.00 | 658.00 | 637.42 | 8,944 |
| 2025-12-22 | 664.00 | 665.00 | 652.00 | 658.50 | 637.91 | 9,282 |
| 2025-12-19 | 662.00 | 670.50 | 660.50 | 664.50 | 643.72 | 30,470 |
| 2025-12-18 | 658.50 | 662.50 | 650.50 | 662.00 | 641.30 | 23,268 |
| 2025-12-17 | 639.50 | 640.00 | 624.50 | 629.50 | 609.81 | 12,720 |
| 2025-12-16 | 642.50 | 648.50 | 640.50 | 640.50 | 620.47 | 14,691 |
| 2025-12-15 | 641.50 | 645.00 | 636.50 | 645.00 | 624.83 | 8,918 |
| 2025-12-12 | 635.00 | 645.50 | 633.00 | 640.50 | 620.47 | 16,908 |
| 2025-12-11 | 626.00 | 639.00 | 621.50 | 637.00 | 617.08 | 12,333 |
| 2025-12-10 | 614.50 | 624.00 | 611.50 | 624.00 | 604.48 | 8,025 |
| 2025-12-09 | 616.50 | 620.50 | 610.50 | 620.00 | 600.61 | 36,320 |
| 2025-12-08 | 633.00 | 633.00 | 616.50 | 621.00 | 601.58 | 10,359 |
| 2025-12-05 | 627.00 | 632.50 | 622.00 | 628.00 | 608.36 | 8,421 |
| 2025-12-04 | 620.00 | 632.00 | 618.50 | 627.50 | 607.88 | 11,010 |
| 2025-12-03 | 624.00 | 624.00 | 611.50 | 614.50 | 595.28 | 9,777 |
| 2025-12-02 | 632.00 | 632.00 | 621.00 | 621.00 | 601.58 | 9,712 |
| 2025-12-01 | 639.50 | 639.50 | 627.00 | 633.50 | 613.69 | 8,831 |
| 2025-11-28 | 652.00 | 652.00 | 637.50 | 644.00 | 623.86 | 7,836 |
| 2025-11-27 | 632.00 | 632.00 | 626.50 | 631.00 | 611.27 | 5,706 |
| 2025-11-26 | 633.50 | 634.00 | 626.00 | 626.50 | 606.91 | 7,608 |
| 2025-11-25 | 625.00 | 631.50 | 616.00 | 631.50 | 611.75 | 9,486 |
| 2025-11-24 | 623.50 | 625.50 | 620.50 | 624.50 | 604.97 | 23,713 |
| 2025-11-21 | 614.00 | 620.50 | 614.00 | 620.00 | 600.61 | 9,717 |
| 2025-11-20 | 621.00 | 627.50 | 615.00 | 618.00 | 598.67 | 5,560 |
| 2025-11-19 | 610.00 | 626.00 | 610.00 | 616.50 | 597.22 | 14,011 |
| 2025-11-18 | 625.50 | 625.50 | 607.50 | 607.50 | 588.50 | 9,751 |
| 2025-11-17 | 634.50 | 634.50 | 621.00 | 623.00 | 603.52 | 9,854 |
| 2025-11-14 | 635.50 | 638.00 | 626.00 | 630.50 | 610.78 | 14,010 |
| 2025-11-13 | 659.00 | 663.00 | 639.50 | 639.50 | 619.50 | 9,061 |
| 2025-11-12 | 656.00 | 666.50 | 649.50 | 660.00 | 639.36 | 12,932 |
| 2025-11-11 | 638.50 | 652.50 | 636.50 | 652.50 | 632.09 | 8,644 |
| 2025-11-10 | 639.50 | 648.00 | 636.00 | 638.50 | 618.53 | 7,467 |
| 2025-11-07 | 636.50 | 645.00 | 632.50 | 638.50 | 618.53 | 7,769 |
| 2025-11-06 | 640.00 | 668.50 | 634.50 | 634.50 | 614.66 | 18,265 |
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.