Traton SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 28.725 | 28.800 | 28.400 | 28.525 | 26.283 | 15,383 |
| 2024-09-03 | 29.764 | 29.764 | 29.000 | 29.575 | 27.250 | 7,044 |
| 2024-09-02 | 29.825 | 30.050 | 29.250 | 29.725 | 27.388 | 2,892 |
| 2024-08-30 | 29.575 | 30.200 | 29.550 | 30.000 | 27.642 | 14,486 |
| 2024-08-29 | 29.625 | 30.000 | 29.500 | 29.725 | 27.388 | 2,484 |
| 2024-08-28 | 29.400 | 29.700 | 29.400 | 29.575 | 27.250 | 4,117 |
| 2024-08-27 | 29.875 | 30.100 | 29.200 | 29.350 | 27.043 | 9,912 |
| 2024-08-23 | 28.725 | 29.550 | 28.725 | 28.725 | 26.467 | 3,327 |
| 2024-08-22 | 28.575 | 28.625 | 28.300 | 28.625 | 26.375 | 2,329 |
| 2024-08-21 | 28.250 | 28.725 | 28.250 | 28.725 | 26.467 | 4,893 |
| 2024-08-20 | 28.625 | 28.650 | 28.200 | 28.350 | 26.121 | 5,590 |
| 2024-08-19 | 28.350 | 29.800 | 28.250 | 28.300 | 26.075 | 20,285 |
| 2024-08-16 | 28.000 | 28.500 | 27.600 | 27.825 | 25.638 | 4,021 |
| 2024-08-15 | 27.150 | 27.750 | 27.150 | 27.300 | 25.154 | 3,389 |
| 2024-08-14 | 27.000 | 27.100 | 26.800 | 27.050 | 24.924 | 1,714 |
| 2024-08-13 | 26.725 | 26.950 | 26.650 | 26.675 | 24.578 | 3,654 |
| 2024-08-12 | 26.775 | 27.050 | 26.650 | 27.050 | 24.924 | 5,043 |
| 2024-08-09 | 26.875 | 27.300 | 26.500 | 27.200 | 25.062 | 2,264 |
| 2024-08-08 | 26.925 | 27.000 | 26.400 | 26.525 | 24.440 | 3,495 |
| 2024-08-07 | 27.525 | 27.850 | 27.150 | 27.725 | 25.546 | 7,616 |
| 2024-08-06 | 27.450 | 27.700 | 26.750 | 27.525 | 25.361 | 6,425 |
| 2024-08-05 | 26.200 | 27.250 | 25.400 | 26.575 | 24.486 | 2,347 |
| 2024-08-02 | 28.000 | 28.100 | 27.400 | 27.675 | 25.499 | 5,086 |
| 2024-08-01 | 28.875 | 28.950 | 28.250 | 28.925 | 26.651 | 6,997 |
| 2024-07-31 | 28.525 | 29.750 | 27.250 | 29.150 | 26.859 | 4,094 |
| 2024-07-30 | 28.575 | 28.850 | 28.400 | 28.625 | 26.375 | 662 |
| 2024-07-29 | 29.050 | 29.700 | 28.400 | 28.725 | 26.467 | 4,355 |
| 2024-07-26 | 29.100 | 29.600 | 28.125 | 29.450 | 27.135 | 40,585 |
| 2024-07-25 | 28.775 | 28.950 | 28.000 | 28.300 | 26.075 | 50,245 |
| 2024-07-24 | 30.900 | 30.900 | 29.550 | 30.250 | 27.872 | 27,784 |
| 2024-07-23 | 31.400 | 31.400 | 30.800 | 31.250 | 28.793 | 8,240 |
| 2024-07-22 | 31.050 | 31.800 | 31.050 | 31.575 | 29.093 | 2,920 |
| 2024-07-19 | 31.150 | 31.450 | 31.050 | 31.100 | 28.655 | 5,461 |
| 2024-07-18 | 30.300 | 31.850 | 30.150 | 31.050 | 28.609 | 13,032 |
| 2024-07-17 | 30.450 | 30.650 | 30.150 | 30.150 | 27.780 | 2,539 |
| 2024-07-16 | 30.725 | 30.900 | 30.450 | 30.575 | 28.171 | 5,620 |
| 2024-07-15 | 31.000 | 31.100 | 30.550 | 30.725 | 28.310 | 9,790 |
| 2024-07-12 | 30.450 | 31.350 | 30.250 | 30.250 | 27.872 | 8,088 |
| 2024-07-11 | 30.450 | 30.600 | 29.600 | 29.725 | 27.388 | 5,548 |
| 2024-07-10 | 30.000 | 30.350 | 29.800 | 29.925 | 27.573 | 5,610 |
| 2024-07-09 | 30.400 | 30.500 | 29.850 | 30.000 | 27.642 | 193,159 |
| 2024-07-08 | 31.000 | 31.050 | 30.400 | 30.625 | 28.218 | 1,206 |
| 2024-07-05 | 31.000 | 31.450 | 30.825 | 30.825 | 28.402 | 2,680 |
| 2024-07-04 | 30.925 | 31.450 | 30.800 | 30.875 | 28.448 | 4,181 |
| 2024-07-03 | 30.575 | 30.850 | 30.525 | 30.525 | 28.125 | 8,642 |
| 2024-07-02 | 30.525 | 30.700 | 30.200 | 30.400 | 28.010 | 2,974 |
| 2024-07-01 | 31.000 | 31.600 | 30.650 | 31.100 | 28.655 | 8,195 |
| 2024-06-28 | 30.350 | 31.000 | 30.350 | 30.925 | 28.494 | 8,525 |
| 2024-06-27 | 29.675 | 30.200 | 29.650 | 29.925 | 27.573 | 24,555 |
| 2024-06-26 | 29.875 | 30.000 | 29.550 | 29.675 | 27.342 | 23,242 |
| 2024-06-25 | 30.150 | 30.150 | 29.750 | 29.875 | 27.527 | 4,156 |
| 2024-06-24 | 29.875 | 30.550 | 29.650 | 30.525 | 28.125 | 5,417 |
| 2024-06-21 | 30.775 | 31.250 | 29.000 | 29.150 | 26.859 | 47,359 |
| 2024-06-20 | 30.400 | 30.650 | 29.600 | 30.525 | 28.125 | 1,147 |
| 2024-06-19 | 30.575 | 30.700 | 30.450 | 30.525 | 28.125 | 3,212 |
| 2024-06-18 | 30.350 | 30.500 | 30.250 | 30.450 | 28.056 | 801 |
| 2024-06-17 | 29.925 | 30.100 | 29.800 | 29.925 | 27.573 | 6,810 |
| 2024-06-14 | 30.625 | 30.850 | 29.750 | 29.875 | 27.527 | 8,785 |
| 2024-06-13 | 33.300 | 33.450 | 32.100 | 33.300 | 29.300 | 4,240 |
| 2024-06-12 | 32.625 | 33.450 | 32.500 | 33.100 | 29.124 | 6,495 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.9300 EUR |
| 2025-05-15 | 1.7000 EUR |
| 2024-06-14 | 1.5000 EUR |
| 2023-06-02 | 0.7000 EUR |
| 2022-06-10 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.