RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 739.00 | 742.00 | 732.00 | 742.00 | 718.79 | 11,322 |
| 2025-05-20 | 743.00 | 748.00 | 737.50 | 746.00 | 722.67 | 10,438 |
| 2025-05-19 | 737.50 | 743.50 | 737.00 | 742.50 | 719.28 | 11,162 |
| 2025-05-16 | 747.50 | 756.00 | 728.50 | 742.00 | 718.79 | 11,254 |
| 2025-05-15 | 755.00 | 758.50 | 747.50 | 757.00 | 733.33 | 15,399 |
| 2025-05-14 | 782.00 | 782.50 | 764.00 | 766.00 | 727.51 | 17,159 |
| 2025-05-13 | 776.00 | 783.50 | 765.50 | 783.50 | 744.13 | 12,655 |
| 2025-05-12 | 765.00 | 778.00 | 765.00 | 769.50 | 730.84 | 10,466 |
| 2025-05-09 | 755.50 | 765.50 | 751.50 | 762.00 | 723.71 | 17,487 |
| 2025-05-08 | 750.50 | 761.50 | 750.00 | 752.50 | 714.69 | 16,581 |
| 2025-05-07 | 746.50 | 755.50 | 724.00 | 745.00 | 707.57 | 31,181 |
| 2025-05-06 | 725.00 | 753.50 | 708.00 | 726.50 | 690.00 | 31,177 |
| 2025-05-05 | 767.00 | 769.50 | 764.00 | 767.50 | 728.94 | 9,539 |
| 2025-05-02 | 760.50 | 766.50 | 753.00 | 765.50 | 727.04 | 10,301 |
| 2025-04-30 | 744.00 | 752.50 | 738.50 | 752.50 | 714.69 | 21,085 |
| 2025-04-29 | 738.50 | 741.00 | 733.50 | 740.00 | 702.82 | 9,614 |
| 2025-04-28 | 739.50 | 741.00 | 731.00 | 736.50 | 699.50 | 10,996 |
| 2025-04-25 | 743.50 | 745.00 | 737.50 | 740.00 | 702.82 | 12,537 |
| 2025-04-24 | 727.00 | 739.00 | 725.00 | 738.50 | 701.39 | 14,296 |
| 2025-04-23 | 725.50 | 734.00 | 718.00 | 730.00 | 693.32 | 18,579 |
| 2025-04-22 | 722.00 | 722.00 | 701.50 | 716.50 | 680.50 | 17,766 |
| 2025-04-17 | 732.00 | 732.00 | 716.00 | 724.00 | 687.62 | 11,400 |
| 2025-04-16 | 725.50 | 735.00 | 716.50 | 731.00 | 694.27 | 13,736 |
| 2025-04-15 | 722.50 | 728.00 | 720.00 | 727.50 | 690.95 | 12,142 |
| 2025-04-14 | 734.50 | 734.50 | 718.00 | 721.00 | 684.77 | 14,169 |
| 2025-04-11 | 712.00 | 717.50 | 694.50 | 707.50 | 671.95 | 14,568 |
| 2025-04-10 | 748.50 | 749.00 | 702.50 | 702.50 | 667.20 | 9,735 |
| 2025-04-09 | 676.00 | 692.50 | 672.00 | 688.50 | 653.91 | 16,257 |
| 2025-04-08 | 690.00 | 697.50 | 683.00 | 693.00 | 658.18 | 15,350 |
| 2025-04-07 | 630.00 | 713.00 | 619.00 | 679.00 | 644.88 | 20,720 |
| 2025-04-04 | 730.00 | 736.50 | 691.50 | 695.50 | 660.56 | 31,036 |
| 2025-04-03 | 738.00 | 754.00 | 733.50 | 735.50 | 698.55 | 17,131 |
| 2025-04-02 | 759.50 | 766.50 | 742.50 | 762.50 | 724.19 | 30,635 |
| 2025-04-01 | 770.00 | 774.50 | 760.50 | 763.50 | 725.14 | 12,703 |
| 2025-03-31 | 755.00 | 772.00 | 752.50 | 765.00 | 726.56 | 17,055 |
| 2025-03-28 | 781.00 | 781.00 | 756.00 | 765.00 | 726.56 | 20,416 |
| 2025-03-27 | 810.00 | 810.50 | 746.50 | 784.00 | 744.61 | 33,192 |
| 2025-03-26 | 828.00 | 833.00 | 818.50 | 824.00 | 782.60 | 14,299 |
| 2025-03-25 | 819.00 | 827.00 | 816.50 | 824.50 | 783.07 | 11,046 |
| 2025-03-24 | 825.50 | 830.00 | 820.50 | 822.50 | 781.17 | 15,095 |
| 2025-03-21 | 841.50 | 844.00 | 804.50 | 819.00 | 777.85 | 32,316 |
| 2025-03-20 | 848.50 | 848.50 | 831.50 | 846.00 | 803.49 | 20,173 |
| 2025-03-19 | 838.50 | 850.00 | 838.50 | 843.50 | 801.12 | 19,210 |
| 2025-03-18 | 845.00 | 852.50 | 841.00 | 850.00 | 807.29 | 24,724 |
| 2025-03-17 | 842.50 | 851.50 | 838.00 | 845.00 | 802.54 | 20,328 |
| 2025-03-14 | 832.00 | 844.00 | 829.00 | 838.50 | 796.37 | 24,034 |
| 2025-03-13 | 833.00 | 841.50 | 828.50 | 836.50 | 794.47 | 12,912 |
| 2025-03-12 | 845.50 | 847.50 | 833.00 | 840.00 | 797.79 | 16,530 |
| 2025-03-11 | 845.00 | 857.50 | 828.00 | 830.50 | 788.77 | 22,888 |
| 2025-03-10 | 844.00 | 852.00 | 839.50 | 843.00 | 800.64 | 12,711 |
| 2025-03-07 | 868.00 | 872.00 | 838.00 | 838.00 | 795.90 | 13,840 |
| 2025-03-06 | 882.50 | 888.00 | 861.00 | 883.00 | 838.63 | 37,602 |
| 2025-03-05 | 875.50 | 897.00 | 873.50 | 882.00 | 837.68 | 49,232 |
| 2025-03-04 | 875.00 | 875.00 | 852.50 | 860.50 | 817.26 | 8,073 |
| 2025-03-03 | 875.00 | 877.50 | 865.50 | 873.50 | 829.61 | 34,248 |
| 2025-02-28 | 861.00 | 875.00 | 861.00 | 867.50 | 823.91 | 16,287 |
| 2025-02-27 | 867.00 | 876.50 | 855.50 | 875.00 | 831.04 | 13,991 |
| 2025-02-26 | 880.00 | 890.00 | 868.00 | 875.00 | 831.04 | 18,556 |
| 2025-02-25 | 872.50 | 876.50 | 869.00 | 876.50 | 832.46 | 9,478 |
| 2025-02-24 | 876.50 | 881.50 | 865.50 | 873.50 | 829.61 | 9,533 |
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.