RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 623.50 | 628.00 | 617.50 | 618.00 | 598.67 | 13,076 |
| 2025-11-04 | 635.00 | 641.00 | 623.00 | 623.00 | 603.52 | 15,000 |
| 2025-11-03 | 636.50 | 644.00 | 633.50 | 640.00 | 619.98 | 16,637 |
| 2025-10-31 | 631.50 | 636.50 | 626.50 | 635.50 | 615.63 | 15,576 |
| 2025-10-30 | 636.00 | 637.00 | 628.50 | 628.50 | 608.84 | 9,576 |
| 2025-10-29 | 645.00 | 648.00 | 633.50 | 635.50 | 615.63 | 6,862 |
| 2025-10-28 | 655.00 | 660.00 | 648.50 | 648.50 | 628.22 | 13,947 |
| 2025-10-27 | 666.50 | 669.00 | 653.00 | 654.50 | 634.03 | 12,758 |
| 2025-10-24 | 660.50 | 668.00 | 657.50 | 665.00 | 644.20 | 7,161 |
| 2025-10-23 | 667.00 | 669.50 | 653.00 | 661.00 | 640.33 | 17,347 |
| 2025-10-22 | 662.50 | 672.50 | 660.00 | 670.00 | 649.05 | 10,405 |
| 2025-10-21 | 656.50 | 667.50 | 656.50 | 667.50 | 646.62 | 11,128 |
| 2025-10-20 | 657.00 | 657.50 | 648.50 | 657.00 | 636.45 | 6,368 |
| 2025-10-17 | 652.00 | 658.50 | 647.00 | 654.50 | 634.03 | 10,100 |
| 2025-10-16 | 656.50 | 662.00 | 652.00 | 661.50 | 640.81 | 9,727 |
| 2025-10-15 | 665.50 | 665.50 | 653.50 | 656.50 | 635.97 | 13,476 |
| 2025-10-14 | 665.00 | 665.00 | 652.50 | 659.50 | 638.87 | 9,505 |
| 2025-10-13 | 664.50 | 671.50 | 660.00 | 668.50 | 647.59 | 5,433 |
| 2025-10-10 | 687.00 | 687.00 | 661.50 | 663.50 | 642.75 | 9,018 |
| 2025-10-09 | 686.00 | 686.50 | 670.50 | 682.00 | 660.67 | 8,422 |
| 2025-10-08 | 707.00 | 707.00 | 684.50 | 684.50 | 663.09 | 12,544 |
| 2025-10-07 | 708.00 | 711.00 | 704.00 | 709.00 | 686.83 | 7,085 |
| 2025-10-06 | 702.50 | 715.00 | 702.50 | 712.00 | 689.73 | 8,710 |
| 2025-10-03 | 698.50 | 710.00 | 696.50 | 703.50 | 681.50 | 12,837 |
| 2025-10-02 | 688.00 | 715.50 | 687.50 | 698.50 | 676.65 | 18,869 |
| 2025-10-01 | 650.00 | 662.50 | 644.50 | 662.50 | 641.78 | 8,876 |
| 2025-09-30 | 649.50 | 657.00 | 645.50 | 649.00 | 628.70 | 7,680 |
| 2025-09-29 | 652.50 | 657.00 | 646.00 | 650.00 | 629.67 | 5,110 |
| 2025-09-26 | 660.00 | 664.00 | 645.00 | 650.00 | 629.67 | 12,036 |
| 2025-09-25 | 673.00 | 686.50 | 659.50 | 660.50 | 639.84 | 15,349 |
| 2025-09-24 | 656.00 | 658.50 | 645.00 | 645.00 | 624.83 | 12,203 |
| 2025-09-23 | 653.50 | 662.00 | 651.50 | 656.50 | 635.97 | 9,737 |
| 2025-09-22 | 653.50 | 659.00 | 651.00 | 653.50 | 633.06 | 7,683 |
| 2025-09-19 | 658.00 | 658.00 | 647.50 | 658.00 | 637.42 | 28,386 |
| 2025-09-18 | 651.50 | 658.00 | 650.50 | 653.50 | 633.06 | 12,232 |
| 2025-09-17 | 655.00 | 658.50 | 645.00 | 650.00 | 629.67 | 13,644 |
| 2025-09-16 | 666.00 | 668.50 | 656.00 | 657.00 | 636.45 | 12,680 |
| 2025-09-15 | 659.00 | 673.00 | 655.00 | 661.00 | 640.33 | 9,434 |
| 2025-09-12 | 662.50 | 663.50 | 654.00 | 656.50 | 635.97 | 10,809 |
| 2025-09-11 | 657.00 | 661.50 | 654.00 | 658.50 | 637.91 | 8,316 |
| 2025-09-10 | 663.00 | 666.50 | 652.00 | 654.00 | 633.55 | 11,117 |
| 2025-09-09 | 659.50 | 663.50 | 657.00 | 663.00 | 642.27 | 16,018 |
| 2025-09-08 | 642.00 | 660.00 | 641.00 | 660.00 | 639.36 | 11,945 |
| 2025-09-05 | 628.00 | 642.00 | 626.00 | 642.00 | 621.92 | 9,083 |
| 2025-09-04 | 631.00 | 635.50 | 623.50 | 624.00 | 604.48 | 8,777 |
| 2025-09-03 | 624.00 | 629.50 | 621.00 | 629.50 | 609.81 | 10,767 |
| 2025-09-02 | 632.50 | 632.50 | 615.50 | 616.00 | 596.73 | 12,451 |
| 2025-09-01 | 638.00 | 641.50 | 633.50 | 634.50 | 614.66 | 5,154 |
| 2025-08-29 | 646.50 | 651.50 | 635.00 | 637.00 | 617.08 | 8,587 |
| 2025-08-28 | 646.00 | 649.00 | 642.50 | 645.50 | 625.31 | 6,187 |
| 2025-08-27 | 644.00 | 652.50 | 642.00 | 643.00 | 622.89 | 6,664 |
| 2025-08-26 | 645.50 | 652.50 | 643.00 | 648.50 | 628.22 | 14,985 |
| 2025-08-25 | 651.50 | 652.00 | 645.50 | 647.50 | 627.25 | 4,774 |
| 2025-08-22 | 641.50 | 650.50 | 639.50 | 650.50 | 630.16 | 4,448 |
| 2025-08-21 | 647.50 | 647.50 | 637.50 | 640.50 | 620.47 | 7,707 |
| 2025-08-20 | 648.50 | 652.50 | 644.00 | 644.00 | 623.86 | 4,121 |
| 2025-08-19 | 645.50 | 656.50 | 645.00 | 652.50 | 632.09 | 7,098 |
| 2025-08-18 | 646.00 | 647.50 | 637.50 | 644.00 | 623.86 | 4,445 |
| 2025-08-15 | 658.00 | 658.00 | 644.50 | 644.50 | 624.34 | 11,451 |
| 2025-08-14 | 651.00 | 654.00 | 646.00 | 650.00 | 629.67 | 4,776 |
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.