Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	32.820	32.960	32.160	32.440	28.543	5,346
2024-03-12	31.950	32.640	31.000	32.400	28.508	12,938
2024-03-11	31.280	31.700	31.040	31.530	27.743	15,897
2024-03-08	31.200	31.660	30.980	31.380	27.611	21,861
2024-03-07	30.610	31.040	28.600	30.290	26.652	23,115
2024-03-06	28.820	30.820	28.700	30.670	26.986	78,864
2024-03-05	26.140	28.700	25.560	28.180	24.795	296,268
2024-03-04	25.950	26.440	25.900	26.210	23.062	236,310
2024-03-01	24.980	26.000	24.940	25.660	22.578	55,214
2024-02-29	24.710	24.740	24.340	24.370	21.443	6,822
2024-02-28	24.580	24.680	24.140	24.270	21.355	2,511
2024-02-27	24.000	24.521	23.800	24.180	21.276	3,989
2024-02-26	23.660	24.080	23.360	23.450	20.633	8,005
2024-02-23	23.700	23.880	23.680	23.810	20.950	2,525
2024-02-22	23.640	23.780	23.560	23.660	20.818	7,648
2024-02-21	23.320	23.501	23.180	23.340	20.537	11,705
2024-02-20	23.430	23.560	23.160	23.240	20.449	6,373
2024-02-19	23.700	23.800	23.340	23.410	20.598	4,312
2024-02-16	23.300	23.800	23.300	23.640	20.801	10,143
2024-02-15	23.060	23.260	23.060	23.150	20.369	3,990
2024-02-14	22.800	23.320	22.800	22.860	20.114	1,183
2024-02-13	22.670	23.040	22.561	22.730	20.000	2,618
2024-02-12	22.670	22.760	22.320	22.710	19.982	7,379
2024-02-09	23.150	23.220	22.720	22.980	20.220	1,034
2024-02-08	23.050	23.660	23.020	23.070	20.299	1,244
2024-02-07	22.710	23.320	22.680	22.860	20.114	3,618
2024-02-06	22.710	22.802	22.360	22.650	19.929	2,930
2024-02-05	23.110	23.240	22.700	23.010	20.246	8,456
2024-02-02	22.940	23.150	22.840	23.150	20.369	835
2024-02-01	22.760	22.980	22.760	22.820	20.079	3,045
2024-01-31	22.610	22.820	22.600	22.750	20.017	4,553
2024-01-30	22.610	22.640	22.060	22.610	19.894	2,045
2024-01-29	22.690	22.800	22.600	22.690	19.965	4,021
2024-01-26	22.680	22.680	22.280	22.650	19.929	18,912
2024-01-25	22.690	22.860	22.580	22.650	19.929	410
2024-01-24	22.820	23.400	22.560	22.730	20.000	1,099
2024-01-23	22.400	22.800	22.324	22.580	19.868	11,255
2024-01-22	22.290	22.400	22.290	22.350	19.665	11,818
2024-01-19	22.350	22.620	22.100	22.460	19.762	3,439
2024-01-18	22.290	22.480	22.000	22.370	19.683	16,097
2024-01-17	21.760	22.340	21.680	22.060	19.410	58,762
2024-01-16	22.060	22.240	21.740	21.780	19.164	23,538
2024-01-15	21.780	22.480	21.680	21.740	19.129	25,795
2024-01-12	21.640	21.800	21.540	21.640	19.041	12,933
2024-01-11	21.490	21.660	21.320	21.600	19.006	49,190
2024-01-10	21.510	22.220	21.460	21.600	19.006	12,245
2024-01-09	21.510	21.700	21.260	21.550	18.962	4,059
2024-01-08	20.680	21.480	20.680	21.450	18.874	20,564
2024-01-05	20.485	20.620	20.400	20.540	18.073	6,693
2024-01-04	20.635	20.680	20.440	20.480	18.020	21,139
2024-01-03	21.080	21.080	20.400	20.515	18.051	10,648
2024-01-02	21.280	21.460	21.040	21.110	18.574	31,103
2023-12-29	21.490	21.720	21.319	21.700	19.094	4,566
2023-12-28	21.910	21.940	21.620	21.740	19.129	4,199
2023-12-27	21.760	22.000	21.660	21.870	19.243	120,422
2023-12-22	21.570	21.782	21.560	21.600	19.006	120,288
2023-12-21	21.490	21.600	21.460	21.530	18.944	1,320
2023-12-20	21.380	21.700	21.320	21.510	18.926	5,139
2023-12-19	21.240	21.440	21.180	21.360	18.794	12,209
2023-12-18	21.015	21.440	21.000	21.015	18.491	17,107

← NewerPage 12 of 22 · 1,268 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.