RATIONAL Aktiengesellschaft (0FRJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM BST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 894.75 | 915.50 | 896.50 | 910.84 | 910.84 | 4,396 |
| 18 Sept 2024 | 889.50 | 900.50 | 885.50 | 891.50 | 891.50 | 2,297 |
| 17 Sept 2024 | 883.50 | 898.00 | 881.50 | 894.30 | 894.30 | 282 |
| 16 Sept 2024 | 882.50 | 887.00 | 879.00 | 884.00 | 884.00 | 7,091 |
| 13 Sept 2024 | 873.25 | 889.00 | 869.00 | 885.11 | 885.11 | 538 |
| 12 Sept 2024 | 889.00 | 888.00 | 874.00 | 878.70 | 878.70 | 113 |
| 11 Sept 2024 | 883.50 | 890.50 | 870.00 | 874.00 | 874.00 | 227 |
| 10 Sept 2024 | 880.00 | 890.00 | 878.50 | 882.43 | 882.43 | 162 |
| 09 Sept 2024 | 870.25 | 883.00 | 875.00 | 877.50 | 877.50 | 136 |
| 06 Sept 2024 | 860.00 | 878.50 | 858.50 | 872.75 | 872.75 | 114 |
| 05 Sept 2024 | 877.25 | 882.50 | 864.00 | 865.70 | 865.70 | 287 |
| 04 Sept 2024 | 883.50 | 884.50 | 878.00 | 881.63 | 881.63 | 286 |
| 03 Sept 2024 | 898.75 | 916.50 | 889.00 | 903.00 | 903.00 | 442 |
| 02 Sept 2024 | 914.75 | 911.88 | 899.00 | 902.83 | 902.83 | 3,092 |
| 30 Aug 2024 | 897.75 | 914.00 | 896.00 | 913.00 | 913.00 | 373 |
| 29 Aug 2024 | 885.00 | 895.54 | 883.50 | 886.50 | 886.50 | 8,799 |
| 28 Aug 2024 | 871.75 | 883.50 | 873.50 | 880.43 | 880.43 | 137 |
| 27 Aug 2024 | 876.75 | 880.10 | 867.50 | 870.00 | 870.00 | 7,189 |
| 23 Aug 2024 | 901.00 | 904.00 | 889.50 | 899.25 | 899.25 | 2,567 |
| 22 Aug 2024 | 892.75 | 901.00 | 893.00 | 897.30 | 897.30 | 100 |
| 21 Aug 2024 | 900.00 | 908.50 | 893.50 | 895.50 | 895.50 | 460 |
| 20 Aug 2024 | 907.50 | 916.50 | 903.00 | 909.50 | 909.50 | 215 |
| 19 Aug 2024 | 894.75 | 909.00 | 893.50 | 907.00 | 907.00 | 150 |
| 16 Aug 2024 | 895.75 | 899.50 | 880.00 | 889.89 | 889.89 | 15,513 |
| 15 Aug 2024 | 878.75 | 892.50 | 877.00 | 888.50 | 888.50 | 121 |
| 14 Aug 2024 | 865.50 | 883.00 | 873.50 | 878.28 | 878.28 | 347 |
| 13 Aug 2024 | 867.50 | 874.50 | 863.50 | 868.00 | 868.00 | 429 |
| 12 Aug 2024 | 859.25 | 870.50 | 857.50 | 860.55 | 860.55 | 144 |
| 09 Aug 2024 | 855.75 | 863.00 | 845.31 | 852.50 | 852.50 | 6,409 |
| 08 Aug 2024 | 849.00 | 866.50 | 846.50 | 852.50 | 852.50 | 278 |
| 07 Aug 2024 | 824.00 | 872.50 | 830.50 | 865.65 | 865.65 | 4,823 |
| 06 Aug 2024 | 783.00 | 821.50 | 780.00 | 795.00 | 795.00 | 1,557 |
| 05 Aug 2024 | 747.00 | 758.50 | 740.00 | 747.47 | 747.47 | 628 |
| 02 Aug 2024 | 780.50 | 785.00 | 763.00 | 776.00 | 776.00 | 169 |
| 01 Aug 2024 | 807.00 | 810.00 | 782.00 | 788.00 | 788.00 | 878 |
| 31 Jul 2024 | 801.50 | 815.00 | 799.00 | 809.50 | 809.50 | 1,516 |
| 30 Jul 2024 | 782.50 | 795.50 | 781.00 | 793.50 | 793.50 | 40 |
| 29 Jul 2024 | 788.50 | 792.50 | 779.00 | 785.00 | 785.00 | 303 |
| 26 Jul 2024 | 779.25 | 787.50 | 776.50 | 781.50 | 781.50 | 212 |
| 25 Jul 2024 | 772.25 | 778.00 | 764.50 | 770.25 | 770.25 | 2,074 |
| 24 Jul 2024 | 790.25 | 794.00 | 780.50 | 787.25 | 787.25 | 53 |
| 23 Jul 2024 | 798.75 | 796.00 | 789.50 | 795.50 | 795.50 | 97 |
| 22 Jul 2024 | 783.50 | 806.17 | 793.50 | 806.17 | 806.17 | 841 |
| 19 Jul 2024 | 780.00 | 787.50 | 778.50 | 787.50 | 787.50 | 217 |
| 18 Jul 2024 | 773.75 | 789.50 | 766.00 | 783.50 | 783.50 | 1,344 |
| 17 Jul 2024 | 770.75 | 776.50 | 757.50 | 761.00 | 761.00 | 194 |
| 16 Jul 2024 | 771.75 | 777.50 | 766.50 | 771.59 | 771.59 | 297 |
| 15 Jul 2024 | 787.50 | 799.50 | 773.50 | 775.00 | 775.00 | 115 |
| 12 Jul 2024 | 766.50 | 782.00 | 767.50 | 770.50 | 770.50 | 229 |
| 11 Jul 2024 | 766.00 | 774.00 | 760.00 | 765.92 | 765.92 | 269 |
| 10 Jul 2024 | 765.00 | 767.00 | 753.00 | 763.82 | 763.82 | 461 |
| 09 Jul 2024 | 766.50 | 770.50 | 760.00 | 763.24 | 763.24 | 530 |
| 08 Jul 2024 | 771.75 | 779.50 | 765.00 | 766.00 | 766.00 | 10,236 |
| 05 Jul 2024 | 765.50 | 782.50 | 771.00 | 776.50 | 776.50 | 83 |
| 04 Jul 2024 | 770.75 | 779.50 | 767.50 | 773.50 | 773.50 | 215 |
| 03 Jul 2024 | 774.25 | 782.50 | 764.00 | 766.81 | 766.81 | 519 |
| 02 Jul 2024 | 772.75 | 778.00 | 765.00 | 775.00 | 775.00 | 8,318 |
| 01 Jul 2024 | 786.00 | 784.00 | 761.50 | 772.00 | 772.00 | 14,241 |
| 28 Jun 2024 | 831.75 | 826.50 | 777.50 | 793.00 | 793.00 | 6,004 |
| 27 Jun 2024 | 830.25 | 841.50 | 830.50 | 840.50 | 840.50 | 341 |
| 26 Jun 2024 | 824.00 | 842.00 | 830.64 | 834.50 | 834.50 | 471 |
| 25 Jun 2024 | 823.50 | 831.00 | 821.00 | 821.50 | 821.50 | 871 |
| 24 Jun 2024 | 801.50 | 838.00 | 805.50 | 834.00 | 834.00 | 1,132 |
| 21 Jun 2024 | 815.25 | 817.00 | 793.50 | 801.50 | 801.50 | 2,458 |
| 20 Jun 2024 | 820.50 | 831.00 | 817.00 | 819.50 | 819.50 | 338 |
| 19 Jun 2024 | 817.75 | 826.50 | 814.00 | 826.00 | 826.00 | 369 |
| 18 Jun 2024 | 800.00 | 816.50 | 799.50 | 811.00 | 811.00 | 168 |
| 17 Jun 2024 | 798.75 | 805.00 | 780.00 | 788.00 | 788.00 | 6,287 |
| 14 Jun 2024 | 810.75 | 810.50 | 785.50 | 792.50 | 792.50 | 1,828 |
| 13 Jun 2024 | 827.00 | 825.00 | 812.00 | 816.00 | 816.00 | 121 |
| 12 Jun 2024 | 815.25 | 831.50 | 813.50 | 827.42 | 827.42 | 219 |
| 11 Jun 2024 | 808.00 | 812.50 | 805.00 | 810.50 | 810.50 | 643 |
| 10 Jun 2024 | 795.25 | 810.50 | 802.00 | 808.50 | 808.50 | 54 |
| 07 Jun 2024 | 822.00 | 819.00 | 800.00 | 800.36 | 800.36 | 144 |
| 06 Jun 2024 | 823.50 | 830.00 | 816.00 | 821.00 | 821.00 | 153 |
| 05 Jun 2024 | 802.50 | 821.00 | 808.00 | 809.00 | 809.00 | 139 |
| 04 Jun 2024 | 771.25 | 815.00 | 771.50 | 776.46 | 776.46 | 10,381 |
| 03 Jun 2024 | 773.75 | 781.00 | 766.50 | 770.00 | 770.00 | 3,024 |
| 31 May 2024 | 792.75 | 788.40 | 778.99 | 781.54 | 781.54 | 295 |
| 30 May 2024 | 791.75 | 792.00 | 783.50 | 783.50 | 783.50 | 88 |
| 29 May 2024 | 794.75 | 799.50 | 790.50 | 799.50 | 799.50 | 257 |
| 28 May 2024 | 810.75 | 811.50 | 797.50 | 806.50 | 806.50 | 259 |
| 24 May 2024 | 819.25 | 827.00 | 816.00 | 821.00 | 821.00 | 3,439 |
| 23 May 2024 | 812.75 | 829.00 | 811.00 | 823.00 | 823.00 | 106 |
| 22 May 2024 | 802.50 | 812.20 | 800.00 | 809.50 | 809.50 | 153 |
| 21 May 2024 | 803.00 | 806.50 | 798.50 | 801.00 | 801.00 | 546 |
| 20 May 2024 | 792.75 | 806.00 | 797.50 | 803.50 | 803.50 | 69 |
| 17 May 2024 | 791.25 | 799.00 | 792.50 | 796.50 | 796.50 | 126 |
| 16 May 2024 | 804.00 | 806.50 | 793.00 | 799.75 | 799.75 | 833 |
| 15 May 2024 | 796.75 | 808.00 | 793.00 | 794.50 | 794.50 | 150 |
| 14 May 2024 | 787.00 | 798.00 | 786.00 | 794.00 | 794.00 | 15,634 |
| 13 May 2024 | 795.25 | 795.50 | 781.50 | 787.00 | 787.00 | 210 |
| 10 May 2024 | 800.00 | 798.50 | 789.50 | 792.50 | 792.50 | 42 |
| 09 May 2024 | 820.00 | 816.00 | 800.08 | 808.00 | 808.00 | 756 |
| 09 May 2024 | 13.5 Dividend | |||||
| 08 May 2024 | 827.00 | 831.50 | 820.00 | 820.00 | 806.50 | 2,381 |
| 07 May 2024 | 813.75 | 824.50 | 807.26 | 824.50 | 810.93 | 6,114 |
| 03 May 2024 | 786.50 | 808.00 | 782.00 | 803.50 | 790.27 | 289 |
| 02 May 2024 | 796.75 | 801.50 | 779.00 | 780.00 | 767.16 | 200 |
| 01 May 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 790.76 | 450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.