Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.560	19.700	19.560	19.645	17.285	25,319
2023-06-29	19.370	19.495	19.370	19.380	17.052	3,131
2023-06-28	19.200	19.400	19.160	19.335	17.013	14,690
2023-06-27	18.955	19.160	18.889	19.130	16.832	9,977
2023-06-26	18.860	18.910	18.580	18.690	16.445	238,292
2023-06-23	18.715	18.930	18.680	18.725	16.476	9,470
2023-06-22	18.927	18.927	18.640	18.755	16.502	13,947
2023-06-21	19.075	19.339	18.985	18.985	16.705	14,417
2023-06-20	19.360	19.380	19.000	19.055	16.766	9,328
2023-06-19	19.510	19.580	19.320	19.415	17.083	408,105
2023-06-16	19.415	19.780	19.360	19.435	17.101	24,961
2023-06-15	19.550	19.580	19.100	19.525	17.180	9,323
2023-06-14	19.380	19.660	19.290	19.335	17.013	25,131
2023-06-13	19.090	19.421	19.090	19.265	16.951	79,176
2023-06-12	18.870	18.990	18.730	18.800	16.542	180,209
2023-06-09	18.765	18.890	18.743	18.755	16.502	3,380
2023-06-08	18.755	18.910	18.730	18.860	16.595	14,288
2023-06-07	18.680	18.800	18.560	18.640	16.401	10,024
2023-06-06	18.905	19.000	18.520	18.565	16.335	22,452
2023-06-05	18.975	19.090	18.840	18.985	16.705	74,783
2023-06-02	18.585	18.950	18.510	18.630	16.392	16,680
2023-06-01	18.860	19.100	18.700	18.880	15.996	34,687
2023-05-31	19.105	19.110	18.730	19.055	16.145	17,924
2023-05-30	19.505	19.810	19.300	19.660	16.657	37,386
2023-05-26	19.505	19.697	19.330	19.430	16.462	28,536
2023-05-25	19.680	19.712	19.290	19.415	16.450	19,432
2023-05-24	20.180	20.180	19.580	19.605	16.611	23,094
2023-05-23	20.310	20.440	20.220	20.345	17.238	8,547
2023-05-22	20.635	20.640	20.380	20.485	17.356	15,228
2023-05-19	20.540	20.840	20.540	20.615	17.466	14,835
2023-05-18	20.255	20.500	20.180	20.310	17.208	9,993
2023-05-17	20.345	20.440	20.160	20.235	17.144	19,487
2023-05-16	21.090	21.220	20.420	20.765	17.593	31,980
2023-05-15	20.960	21.220	20.960	21.010	17.801	11,429
2023-05-12	20.845	20.980	20.720	20.980	17.776	13,600
2023-05-11	20.710	20.960	20.700	20.940	17.742	13,451
2023-05-10	20.655	20.780	20.460	20.615	17.466	18,458
2023-05-09	20.675	20.740	20.500	20.560	17.420	31,698
2023-05-05	20.290	20.622	20.235	20.235	17.144	39,688
2023-05-04	20.060	20.320	19.777	20.040	16.979	17,444
2023-05-03	20.635	20.700	20.140	20.520	17.386	139,758
2023-05-02	20.960	21.340	20.060	20.560	17.420	40,664
2023-04-28	20.635	20.922	20.600	20.615	17.466	26,031
2023-04-27	20.540	20.740	20.325	20.325	17.221	21,623
2023-04-26	20.310	20.600	20.280	20.595	17.449	34,304
2023-04-25	20.235	20.480	20.160	20.180	17.098	66,932
2023-04-24	20.045	20.340	19.960	19.970	16.920	50,547
2023-04-21	20.805	20.860	20.040	20.615	17.466	673,152
2023-04-20	20.480	20.820	20.360	20.675	17.517	12,391
2023-04-19	20.705	20.800	20.300	20.745	17.576	35,183
2023-04-18	20.800	21.060	20.660	20.995	17.788	43,599
2023-04-17	19.870	20.740	19.830	20.345	17.238	45,184
2023-04-14	19.245	19.430	19.110	19.200	16.267	20,590
2023-04-13	19.030	19.480	18.930	19.245	16.306	19,235
2023-04-12	18.545	19.160	18.340	19.150	16.225	30,450
2023-04-11	17.610	17.850	17.570	17.755	15.043	29,311
2023-04-06	17.985	18.020	17.400	17.585	14.899	13,954
2023-04-05	18.575	18.610	17.960	18.260	15.471	66,336
2023-04-04	18.220	18.750	18.220	18.260	15.471	206,449
2023-04-03	18.105	18.250	17.960	18.165	15.391	563,277

← NewerPage 15 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.