Traton SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	33.050	33.100	32.000	32.300	28.420	10,224
2024-06-10	32.400	33.000	32.350	32.775	28.838	3,172
2024-06-07	33.725	33.900	32.500	32.775	28.838	5,094
2024-06-06	35.000	35.150	33.000	34.000	29.916	197,172
2024-06-05	34.000	34.800	34.000	34.400	30.268	279,098
2024-06-04	33.575	34.100	33.450	33.925	29.850	143,945
2024-06-03	33.625	34.000	33.300	33.925	29.850	154,025
2024-05-31	32.575	33.350	32.500	33.350	29.344	6,522
2024-05-30	31.675	33.150	31.500	32.400	28.508	13,954
2024-05-29	32.450	32.700	30.600	31.150	27.408	4,583
2024-05-28	32.925	33.200	32.450	32.925	28.970	1,996
2024-05-24	32.400	32.950	32.400	32.825	28.882	107,992
2024-05-23	32.450	33.050	32.450	32.825	28.882	1,332
2024-05-22	32.250	32.550	32.250	32.300	28.420	1,985
2024-05-21	32.525	32.600	31.950	32.350	28.464	4,352
2024-05-20	32.450	32.800	32.400	32.575	28.662	1,607
2024-05-17	32.300	32.550	31.900	32.200	28.332	11,569
2024-05-16	33.100	33.150	32.350	32.675	28.750	745
2024-05-15	32.725	33.100	32.600	32.825	28.882	1,020
2024-05-14	33.250	33.300	32.450	32.675	28.750	3,784
2024-05-13	34.050	34.050	33.700	33.825	29.762	46,004
2024-05-10	33.575	34.000	33.350	34.000	29.916	6,510
2024-05-09	33.625	33.800	33.200	33.300	29.300	1,843
2024-05-08	32.875	33.650	32.800	32.925	28.970	21,745
2024-05-07	33.525	33.600	32.625	32.625	28.706	2,072
2024-05-03	32.725	33.000	32.000	32.575	28.662	5,947
2024-05-02	33.575	33.850	33.050	33.575	29.542	7,446
2024-05-01	34.150	34.150	34.150	34.150	30.048	0
2024-04-30	34.625	34.750	33.050	34.150	30.048	5,915
2024-04-29	33.725	34.850	33.650	34.525	30.378	19,444
2024-04-26	35.400	36.550	32.250	33.575	29.542	41,611
2024-04-25	34.750	34.750	33.700	34.000	29.916	6,340
2024-04-24	34.925	34.950	34.600	34.675	30.510	2,301
2024-04-23	34.250	34.900	33.957	34.825	30.642	2,270
2024-04-22	34.300	34.400	33.700	34.000	29.916	11,019
2024-04-19	34.000	34.250	33.600	34.050	29.960	7,219
2024-04-18	34.350	35.550	34.250	34.450	30.312	7,373
2024-04-17	33.775	34.450	33.700	34.400	30.268	11,442
2024-04-16	34.500	34.500	33.400	33.625	29.586	7,341
2024-04-15	34.675	35.200	34.600	34.925	30.730	145,483
2024-04-12	34.825	35.200	34.550	35.000	30.796	54,414
2024-04-11	34.875	34.900	33.950	34.675	30.510	25,105
2024-04-10	35.525	36.050	34.100	35.300	31.060	7,086
2024-04-09	35.525	35.850	34.550	35.350	31.104	13,484
2024-04-08	34.575	35.750	34.550	35.450	31.192	12,233
2024-04-05	33.925	34.600	33.900	34.000	29.916	9,981
2024-04-04	33.300	34.653	32.700	33.350	29.344	29,851
2024-04-03	33.350	33.350	32.450	32.575	28.662	37,729
2024-04-02	33.000	33.700	32.150	33.350	29.344	9,805
2024-03-28	33.950	33.980	32.940	33.300	29.300	17,743
2024-03-27	34.420	34.520	33.620	34.420	30.286	116,637
2024-03-26	34.350	34.620	34.210	34.210	30.101	6,221
2024-03-25	34.520	34.680	33.900	33.970	29.890	6,661
2024-03-22	34.270	34.780	33.795	34.560	30.409	4,078
2024-03-21	33.970	34.480	33.600	33.810	29.749	7,680
2024-03-20	33.930	34.000	33.020	33.450	29.432	8,102
2024-03-19	32.940	33.880	32.200	32.880	28.931	9,821
2024-03-18	32.980	33.220	32.760	32.980	29.019	3,706
2024-03-15	31.780	33.180	31.600	32.610	28.693	48,115
2024-03-14	32.560	32.680	31.460	32.420	28.526	12,911

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.