technotrans SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 15.100 | 15.150 | 14.700 | 14.900 | 14.128 | 2,238 |
| 2024-11-27 | 15.100 | 15.200 | 14.850 | 15.050 | 14.270 | 3,825 |
| 2024-11-26 | 14.500 | 15.000 | 14.500 | 15.000 | 14.223 | 2,593 |
| 2024-11-25 | 14.250 | 14.500 | 13.950 | 14.500 | 13.749 | 13,861 |
| 2024-11-22 | 14.000 | 14.300 | 13.950 | 14.200 | 13.464 | 6,093 |
| 2024-11-21 | 14.500 | 14.500 | 13.950 | 14.100 | 13.369 | 2,672 |
| 2024-11-20 | 14.200 | 14.600 | 14.050 | 14.600 | 13.844 | 5,682 |
| 2024-11-19 | 14.350 | 14.500 | 13.300 | 14.000 | 13.275 | 24,807 |
| 2024-11-18 | 14.900 | 15.000 | 14.400 | 14.550 | 13.796 | 13,988 |
| 2024-11-15 | 15.300 | 15.300 | 14.800 | 15.000 | 14.223 | 7,206 |
| 2024-11-14 | 15.750 | 16.000 | 14.800 | 15.350 | 14.555 | 19,822 |
| 2024-11-13 | 15.800 | 15.800 | 15.500 | 15.800 | 14.981 | 2,346 |
| 2024-11-12 | 15.750 | 16.200 | 15.600 | 15.800 | 14.981 | 4,365 |
| 2024-11-11 | 15.750 | 16.000 | 15.600 | 16.000 | 15.171 | 2,603 |
| 2024-11-08 | 15.700 | 15.900 | 15.650 | 15.650 | 14.839 | 1,025 |
| 2024-11-07 | 15.950 | 15.950 | 15.600 | 15.800 | 14.981 | 2,120 |
| 2024-11-06 | 15.800 | 15.950 | 15.750 | 15.800 | 14.981 | 2,349 |
| 2024-11-05 | 15.900 | 16.000 | 15.650 | 15.950 | 15.124 | 2,176 |
| 2024-11-04 | 15.950 | 16.000 | 15.600 | 15.800 | 14.981 | 2,000 |
| 2024-11-01 | 16.150 | 16.350 | 15.900 | 15.900 | 15.076 | 1,544 |
| 2024-10-31 | 16.100 | 16.150 | 15.800 | 16.150 | 15.313 | 2,271 |
| 2024-10-30 | 16.350 | 16.500 | 16.200 | 16.400 | 15.550 | 384 |
| 2024-10-29 | 16.600 | 16.600 | 16.600 | 16.600 | 15.740 | 0 |
| 2024-10-28 | 16.200 | 17.300 | 16.100 | 16.700 | 15.835 | 11,614 |
| 2024-10-25 | 16.400 | 16.450 | 15.950 | 16.100 | 15.266 | 3,143 |
| 2024-10-24 | 16.200 | 16.800 | 16.200 | 16.300 | 15.455 | 3,044 |
| 2024-10-23 | 16.350 | 16.350 | 16.000 | 16.100 | 15.266 | 1,001 |
| 2024-10-22 | 16.100 | 16.700 | 16.100 | 16.250 | 15.408 | 1,411 |
| 2024-10-21 | 15.950 | 16.300 | 15.950 | 16.050 | 15.218 | 4,641 |
| 2024-10-18 | 15.800 | 16.450 | 15.400 | 16.150 | 15.313 | 14,455 |
| 2024-10-17 | 16.200 | 16.400 | 15.400 | 15.950 | 15.124 | 15,140 |
| 2024-10-16 | 16.750 | 16.750 | 16.200 | 16.200 | 15.361 | 3,331 |
| 2024-10-15 | 16.850 | 16.950 | 16.500 | 16.750 | 15.882 | 1,781 |
| 2024-10-14 | 17.000 | 17.000 | 16.600 | 16.600 | 15.740 | 1,950 |
| 2024-10-11 | 16.700 | 16.900 | 16.700 | 16.850 | 15.977 | 1,288 |
| 2024-10-10 | 17.350 | 17.350 | 16.750 | 16.750 | 15.882 | 3,762 |
| 2024-10-09 | 17.800 | 18.150 | 17.350 | 17.600 | 16.688 | 7,102 |
| 2024-10-08 | 17.400 | 17.550 | 17.100 | 17.450 | 16.546 | 1,697 |
| 2024-10-07 | 17.500 | 17.500 | 17.050 | 17.450 | 16.546 | 3,351 |
| 2024-10-04 | 16.800 | 17.400 | 16.800 | 17.200 | 16.309 | 496 |
| 2024-10-03 | 17.050 | 17.100 | 16.750 | 16.900 | 16.024 | 982 |
| 2024-10-02 | 17.400 | 17.700 | 16.950 | 17.300 | 16.404 | 8,687 |
| 2024-10-01 | 19.000 | 19.050 | 17.350 | 17.400 | 16.498 | 10,594 |
| 2024-09-30 | 18.300 | 18.850 | 18.150 | 18.600 | 17.636 | 2,494 |
| 2024-09-27 | 18.800 | 19.000 | 18.350 | 18.350 | 17.399 | 4,202 |
| 2024-09-26 | 19.050 | 19.050 | 18.800 | 18.800 | 17.826 | 121 |
| 2024-09-25 | 19.100 | 19.300 | 18.650 | 18.650 | 17.684 | 1,689 |
| 2024-09-24 | 18.900 | 19.000 | 18.650 | 18.800 | 17.826 | 1,875 |
| 2024-09-23 | 19.350 | 19.350 | 18.500 | 18.750 | 17.779 | 7,065 |
| 2024-09-20 | 20.000 | 20.200 | 18.900 | 19.300 | 18.300 | 5,947 |
| 2024-09-19 | 18.100 | 20.000 | 17.650 | 20.000 | 18.964 | 14,708 |
| 2024-09-18 | 15.850 | 18.300 | 15.800 | 18.250 | 17.304 | 28,150 |
| 2024-09-17 | 16.000 | 16.400 | 15.900 | 16.200 | 15.361 | 5,881 |
| 2024-09-16 | 16.500 | 16.500 | 15.900 | 16.150 | 15.313 | 3,282 |
| 2024-09-13 | 16.400 | 16.500 | 16.200 | 16.350 | 15.503 | 1,520 |
| 2024-09-12 | 16.150 | 16.350 | 15.750 | 16.150 | 15.313 | 6,968 |
| 2024-09-11 | 16.300 | 16.300 | 16.100 | 16.100 | 15.266 | 1,882 |
| 2024-09-10 | 16.400 | 16.700 | 16.300 | 16.450 | 15.598 | 1,650 |
| 2024-09-09 | 16.850 | 16.850 | 16.200 | 16.500 | 15.645 | 4,422 |
| 2024-09-06 | 17.150 | 17.550 | 16.650 | 16.650 | 15.787 | 2,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.8300 EUR |
| 2025-05-19 | 0.5300 EUR |
| 2024-05-20 | 0.6200 EUR |
| 2023-05-15 | 0.6400 EUR |
| 2022-05-16 | 0.5100 EUR |
| 2021-05-10 | 0.3600 EUR |
| 2020-05-21 | 0.4400 EUR |
| 2019-05-13 | 0.8800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.