Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	21.015	21.440	21.000	21.015	18.491	17,107
2023-12-15	21.030	21.400	20.860	21.150	18.610	15,425
2023-12-14	20.860	21.160	20.860	20.860	18.354	3,795
2023-12-13	20.515	20.720	20.400	20.500	18.038	8,875
2023-12-12	20.820	20.820	20.500	20.745	18.253	3,789
2023-12-11	20.730	20.840	20.720	20.805	18.306	864
2023-12-08	20.650	20.922	20.600	20.610	18.134	6,111
2023-12-07	20.680	20.680	20.440	20.595	18.121	4,447
2023-12-06	20.540	20.740	20.300	20.670	18.187	8,959
2023-12-05	20.275	20.533	20.275	20.275	17.840	7,793
2023-12-04	20.135	20.360	20.060	20.100	17.686	8,005
2023-12-01	19.797	20.120	19.797	19.930	17.536	3,237
2023-11-30	19.960	19.960	19.700	19.740	17.369	44,598
2023-11-29	19.950	20.280	19.950	20.025	17.620	28,552
2023-11-28	19.660	19.954	19.635	19.815	17.435	73,297
2023-11-27	19.640	19.837	19.580	19.645	17.285	53,961
2023-11-24	19.430	19.718	19.430	19.505	17.162	14,022
2023-11-23	19.170	19.410	19.130	19.300	16.982	2,308
2023-11-22	19.040	19.090	18.930	19.010	16.727	6,416
2023-11-21	19.161	19.161	18.939	19.090	16.797	5,350
2023-11-20	19.040	19.290	18.936	19.145	16.845	2,936
2023-11-17	18.990	19.172	18.990	19.110	16.815	7,398
2023-11-16	19.265	19.430	18.840	19.170	16.867	70,658
2023-11-15	19.090	19.350	19.090	19.300	16.982	23,556
2023-11-14	18.585	18.979	18.400	18.725	16.476	2,586
2023-11-13	18.775	18.890	18.580	18.890	16.621	567
2023-11-10	18.810	18.810	18.660	18.660	16.419	1,650
2023-11-09	18.840	19.010	18.800	18.975	16.696	2,009
2023-11-08	18.520	19.010	18.520	18.565	16.335	12,733
2023-11-07	18.810	18.810	18.470	18.810	16.551	2,890
2023-11-06	19.090	19.370	18.949	19.000	16.718	11,264
2023-11-03	18.800	19.200	18.720	19.000	16.718	3,066
2023-11-02	18.565	18.820	18.520	18.660	16.419	157,100
2023-11-01	18.705	18.780	18.360	18.420	16.208	8,893
2023-10-31	18.715	18.810	18.550	18.690	16.445	5,265
2023-10-30	18.860	19.075	18.630	19.075	16.784	152,861
2023-10-27	18.890	18.990	18.750	18.890	16.621	12,194
2023-10-26	18.000	18.830	18.000	18.325	16.124	9,959
2023-10-25	17.925	17.970	17.110	17.830	15.688	74,635
2023-10-24	18.139	18.139	17.680	17.850	15.706	45,516
2023-10-23	18.160	18.160	17.860	18.060	15.891	45,591
2023-10-20	18.540	18.540	18.180	18.260	16.067	161,104
2023-10-19	19.075	19.525	18.685	19.525	17.180	6,067
2023-10-18	19.340	19.700	19.240	19.525	17.180	2,869
2023-10-17	19.375	19.500	19.130	19.280	16.964	165,635
2023-10-16	19.340	19.570	19.270	19.395	17.065	5,653
2023-10-13	19.580	19.580	19.360	19.490	17.149	6,212
2023-10-12	19.565	19.890	19.560	19.685	17.321	6,473
2023-10-11	19.180	19.490	19.180	19.220	16.911	6,099
2023-10-10	18.618	19.262	18.618	18.985	16.705	12,813
2023-10-09	19.720	19.720	18.590	18.620	16.383	51,750
2023-10-06	19.720	19.920	19.530	19.665	17.303	12,131
2023-10-05	19.835	20.120	19.660	19.775	17.400	14,559
2023-10-04	19.925	20.020	19.410	19.410	17.079	191,336
2023-10-03	19.780	20.200	19.630	20.120	17.703	17,414
2023-10-02	20.005	20.280	19.860	20.215	17.787	22,576
2023-09-29	19.720	20.040	19.700	19.965	17.567	5,403
2023-09-28	19.320	19.630	19.220	19.220	16.911	1,246
2023-09-27	19.150	19.370	19.150	19.150	16.850	10,660
2023-09-26	19.105	19.340	19.030	19.130	16.832	18,666

← NewerPage 13 of 22 · 1,269 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.