RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 861.00 | 879.00 | 861.00 | 870.50 | 826.76 | 8,963 |
| 2025-02-20 | 864.00 | 871.00 | 853.50 | 856.50 | 813.47 | 8,094 |
| 2025-02-19 | 867.50 | 870.50 | 847.00 | 860.50 | 817.26 | 11,166 |
| 2025-02-18 | 868.00 | 873.50 | 852.50 | 871.50 | 827.71 | 11,791 |
| 2025-02-17 | 862.50 | 862.50 | 841.00 | 862.50 | 819.16 | 11,522 |
| 2025-02-14 | 869.00 | 875.50 | 862.50 | 866.50 | 822.96 | 29,592 |
| 2025-02-13 | 889.00 | 894.50 | 870.50 | 876.00 | 831.99 | 14,533 |
| 2025-02-12 | 886.00 | 891.00 | 877.00 | 882.50 | 838.16 | 9,776 |
| 2025-02-11 | 865.00 | 881.00 | 865.00 | 880.00 | 835.79 | 6,595 |
| 2025-02-10 | 853.50 | 864.50 | 850.00 | 864.50 | 821.06 | 5,702 |
| 2025-02-07 | 870.00 | 874.50 | 853.00 | 856.00 | 812.99 | 6,829 |
| 2025-02-06 | 847.00 | 885.50 | 847.00 | 875.50 | 831.51 | 11,414 |
| 2025-02-05 | 833.00 | 842.50 | 827.00 | 842.50 | 800.17 | 5,110 |
| 2025-02-04 | 842.00 | 846.50 | 833.00 | 841.00 | 798.74 | 6,882 |
| 2025-02-03 | 830.50 | 844.00 | 827.00 | 839.00 | 796.85 | 7,273 |
| 2025-01-31 | 864.00 | 870.50 | 858.50 | 858.50 | 815.37 | 8,618 |
| 2025-01-30 | 856.00 | 868.00 | 850.00 | 864.00 | 820.59 | 7,946 |
| 2025-01-29 | 855.00 | 863.00 | 850.00 | 850.00 | 807.29 | 3,798 |
| 2025-01-28 | 855.00 | 863.00 | 848.50 | 852.00 | 809.19 | 4,234 |
| 2025-01-27 | 842.00 | 850.50 | 824.50 | 849.00 | 806.34 | 7,142 |
| 2025-01-24 | 853.50 | 858.50 | 848.00 | 854.00 | 811.09 | 4,538 |
| 2025-01-23 | 846.50 | 859.50 | 842.00 | 848.00 | 805.39 | 7,161 |
| 2025-01-22 | 839.00 | 845.50 | 833.00 | 843.50 | 801.12 | 3,738 |
| 2025-01-21 | 826.50 | 841.50 | 823.50 | 836.00 | 794.00 | 7,093 |
| 2025-01-20 | 828.50 | 829.50 | 824.00 | 827.00 | 785.45 | 2,997 |
| 2025-01-17 | 817.50 | 829.50 | 817.50 | 829.50 | 787.82 | 3,176 |
| 2025-01-16 | 816.50 | 822.50 | 810.00 | 821.00 | 779.75 | 5,300 |
| 2025-01-15 | 805.00 | 817.00 | 805.00 | 815.00 | 774.05 | 5,913 |
| 2025-01-14 | 802.00 | 809.50 | 796.00 | 805.00 | 764.55 | 6,663 |
| 2025-01-13 | 817.50 | 817.50 | 790.50 | 798.50 | 758.38 | 5,964 |
| 2025-01-10 | 818.50 | 824.50 | 812.00 | 817.50 | 776.43 | 9,295 |
| 2025-01-09 | 816.00 | 823.00 | 816.00 | 822.50 | 781.17 | 3,341 |
| 2025-01-08 | 830.00 | 840.00 | 815.00 | 820.00 | 778.80 | 8,101 |
| 2025-01-07 | 821.00 | 831.50 | 819.50 | 828.00 | 786.40 | 6,180 |
| 2025-01-06 | 823.50 | 831.00 | 819.00 | 823.00 | 781.65 | 5,732 |
| 2025-01-03 | 827.50 | 830.50 | 818.50 | 819.00 | 777.85 | 5,706 |
| 2025-01-02 | 826.00 | 833.00 | 824.50 | 828.50 | 786.87 | 8,288 |
| 2024-12-30 | 843.00 | 843.00 | 822.50 | 824.00 | 782.60 | 4,595 |
| 2024-12-27 | 828.00 | 846.00 | 828.00 | 846.00 | 803.49 | 4,953 |
| 2024-12-23 | 827.00 | 836.00 | 825.50 | 834.50 | 792.57 | 8,071 |
| 2024-12-20 | 827.00 | 834.00 | 822.00 | 832.50 | 790.67 | 11,870 |
| 2024-12-19 | 830.50 | 837.00 | 826.50 | 827.00 | 785.45 | 9,228 |
| 2024-12-18 | 843.00 | 853.00 | 842.00 | 845.50 | 803.02 | 3,792 |
| 2024-12-17 | 844.00 | 847.00 | 838.00 | 844.50 | 802.07 | 7,735 |
| 2024-12-16 | 849.00 | 849.00 | 837.50 | 845.00 | 802.54 | 7,880 |
| 2024-12-13 | 869.50 | 873.50 | 844.00 | 848.00 | 805.39 | 4,577 |
| 2024-12-12 | 880.00 | 882.00 | 866.00 | 866.00 | 822.49 | 6,663 |
| 2024-12-11 | 874.50 | 887.00 | 868.00 | 879.00 | 834.84 | 9,042 |
| 2024-12-10 | 870.00 | 882.50 | 867.50 | 867.50 | 823.91 | 9,701 |
| 2024-12-09 | 881.00 | 886.50 | 863.50 | 875.50 | 831.51 | 7,196 |
| 2024-12-06 | 893.00 | 893.00 | 884.00 | 888.00 | 843.38 | 12,081 |
| 2024-12-05 | 901.50 | 910.00 | 881.50 | 891.00 | 846.23 | 7,657 |
| 2024-12-04 | 886.50 | 908.00 | 878.50 | 908.00 | 862.38 | 22,571 |
| 2024-12-03 | 877.00 | 887.00 | 877.00 | 880.00 | 835.79 | 15,706 |
| 2024-12-02 | 885.00 | 894.00 | 879.50 | 883.50 | 839.11 | 8,029 |
| 2024-11-29 | 889.50 | 890.00 | 878.50 | 885.00 | 840.53 | 13,134 |
| 2024-11-28 | 885.00 | 895.50 | 883.00 | 883.00 | 838.63 | 2,718 |
| 2024-11-27 | 895.50 | 896.00 | 880.00 | 881.50 | 837.21 | 6,263 |
| 2024-11-26 | 898.00 | 907.00 | 891.50 | 900.00 | 854.78 | 5,657 |
| 2024-11-25 | 900.00 | 907.50 | 887.50 | 901.00 | 855.73 | 18,397 |
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.