RATIONAL Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 885.50 | 899.50 | 877.00 | 898.00 | 852.88 | 5,035 |
| 2024-11-21 | 862.50 | 881.00 | 861.50 | 880.50 | 836.26 | 6,275 |
| 2024-11-20 | 878.00 | 882.50 | 861.00 | 863.50 | 820.11 | 2,945 |
| 2024-11-19 | 872.50 | 886.00 | 866.50 | 870.50 | 826.76 | 3,925 |
| 2024-11-18 | 885.00 | 885.00 | 872.00 | 878.50 | 834.36 | 5,299 |
| 2024-11-15 | 892.50 | 892.50 | 876.50 | 878.50 | 834.36 | 5,975 |
| 2024-11-14 | 889.50 | 895.00 | 886.00 | 891.00 | 846.23 | 6,770 |
| 2024-11-13 | 899.00 | 901.00 | 879.00 | 889.50 | 844.81 | 9,172 |
| 2024-11-12 | 899.00 | 906.50 | 888.00 | 899.00 | 853.83 | 6,825 |
| 2024-11-11 | 880.00 | 902.00 | 880.00 | 895.00 | 850.03 | 6,709 |
| 2024-11-08 | 858.00 | 881.00 | 854.50 | 872.50 | 828.66 | 9,868 |
| 2024-11-07 | 861.00 | 882.50 | 809.00 | 853.00 | 810.14 | 13,488 |
| 2024-11-06 | 900.00 | 909.50 | 883.50 | 887.50 | 842.91 | 8,976 |
| 2024-11-05 | 894.00 | 896.00 | 886.50 | 894.00 | 849.08 | 6,023 |
| 2024-11-04 | 894.50 | 899.50 | 878.50 | 887.50 | 842.91 | 4,946 |
| 2024-11-01 | 901.00 | 904.50 | 898.50 | 903.00 | 857.63 | 9,502 |
| 2024-10-31 | 911.50 | 918.50 | 900.00 | 900.00 | 854.78 | 9,759 |
| 2024-10-30 | 927.50 | 929.00 | 916.50 | 917.50 | 871.40 | 5,900 |
| 2024-10-29 | 938.00 | 938.50 | 921.00 | 927.50 | 880.90 | 5,271 |
| 2024-10-28 | 926.50 | 938.00 | 922.00 | 938.00 | 890.87 | 4,425 |
| 2024-10-25 | 918.00 | 928.00 | 918.00 | 924.50 | 878.05 | 3,489 |
| 2024-10-24 | 919.00 | 923.50 | 915.50 | 918.00 | 871.88 | 3,386 |
| 2024-10-23 | 921.00 | 926.50 | 916.50 | 920.00 | 873.78 | 3,210 |
| 2024-10-22 | 918.50 | 922.50 | 907.50 | 921.00 | 874.73 | 4,233 |
| 2024-10-21 | 933.50 | 937.00 | 921.00 | 923.00 | 876.62 | 5,012 |
| 2024-10-18 | 925.00 | 937.00 | 925.00 | 933.50 | 886.60 | 4,257 |
| 2024-10-17 | 919.50 | 928.00 | 918.50 | 928.00 | 881.37 | 9,305 |
| 2024-10-16 | 911.00 | 925.50 | 909.50 | 916.50 | 870.45 | 4,060 |
| 2024-10-15 | 922.00 | 932.50 | 908.50 | 915.50 | 869.50 | 5,515 |
| 2024-10-14 | 912.00 | 921.50 | 910.00 | 915.50 | 869.50 | 5,277 |
| 2024-10-11 | 892.00 | 913.50 | 892.00 | 912.00 | 866.18 | 5,165 |
| 2024-10-10 | 901.50 | 902.00 | 886.50 | 893.00 | 848.13 | 5,510 |
| 2024-10-09 | 900.00 | 903.50 | 896.00 | 902.50 | 857.15 | 8,190 |
| 2024-10-08 | 895.00 | 897.00 | 886.00 | 894.00 | 849.08 | 6,445 |
| 2024-10-07 | 912.00 | 913.50 | 895.50 | 895.50 | 850.51 | 7,475 |
| 2024-10-04 | 913.50 | 918.50 | 906.50 | 909.00 | 863.33 | 5,052 |
| 2024-10-03 | 917.50 | 922.50 | 912.00 | 914.00 | 868.08 | 2,869 |
| 2024-10-02 | 910.00 | 921.50 | 899.00 | 921.50 | 875.20 | 4,919 |
| 2024-10-01 | 911.50 | 923.50 | 904.50 | 908.50 | 862.85 | 7,649 |
| 2024-09-30 | 915.00 | 926.50 | 909.00 | 915.00 | 869.03 | 7,713 |
| 2024-09-27 | 900.00 | 919.50 | 896.50 | 917.00 | 870.93 | 6,791 |
| 2024-09-26 | 902.00 | 910.00 | 901.50 | 904.00 | 858.58 | 13,275 |
| 2024-09-25 | 884.00 | 900.00 | 884.00 | 900.00 | 854.78 | 5,475 |
| 2024-09-24 | 904.00 | 908.00 | 882.00 | 884.50 | 840.06 | 3,628 |
| 2024-09-23 | 902.00 | 903.50 | 891.00 | 898.50 | 853.36 | 3,537 |
| 2024-09-20 | 905.00 | 906.00 | 892.50 | 898.00 | 852.88 | 13,493 |
| 2024-09-19 | 896.50 | 916.00 | 896.50 | 909.00 | 863.33 | 9,942 |
| 2024-09-18 | 889.50 | 901.50 | 886.50 | 890.00 | 845.28 | 4,341 |
| 2024-09-17 | 883.50 | 898.50 | 876.00 | 897.00 | 851.93 | 3,536 |
| 2024-09-16 | 882.50 | 888.00 | 876.00 | 879.00 | 834.84 | 5,735 |
| 2024-09-13 | 873.50 | 889.00 | 869.00 | 889.00 | 844.33 | 5,577 |
| 2024-09-12 | 889.00 | 891.00 | 872.50 | 874.50 | 830.56 | 4,625 |
| 2024-09-11 | 883.50 | 890.00 | 871.00 | 875.00 | 831.04 | 3,729 |
| 2024-09-10 | 879.50 | 890.00 | 877.00 | 890.00 | 845.28 | 6,215 |
| 2024-09-09 | 870.00 | 884.50 | 870.00 | 877.50 | 833.41 | 3,475 |
| 2024-09-06 | 860.50 | 879.00 | 856.50 | 869.50 | 825.81 | 4,092 |
| 2024-09-05 | 877.50 | 882.50 | 862.00 | 865.50 | 822.01 | 4,332 |
| 2024-09-04 | 881.50 | 887.50 | 876.50 | 882.50 | 838.16 | 4,913 |
| 2024-09-03 | 899.50 | 918.00 | 887.50 | 895.50 | 850.51 | 8,734 |
| 2024-09-02 | 914.50 | 914.50 | 895.00 | 903.00 | 857.63 | 4,290 |
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.