Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.060	18.100	18.000	18.050	15.293	459,870
2023-03-30	17.647	18.020	17.647	17.965	15.221	119,431
2023-03-29	17.670	17.670	17.500	17.640	14.946	23,761
2023-03-28	17.620	17.690	17.500	17.585	14.899	21,755
2023-03-27	17.135	17.520	17.100	17.315	14.670	12,420
2023-03-24	17.147	17.147	16.790	16.830	14.259	34,600
2023-03-23	17.630	17.663	17.240	17.345	14.696	23,260
2023-03-22	17.520	18.060	17.520	17.870	15.141	15,518
2023-03-21	17.160	17.550	17.160	17.535	14.857	23,873
2023-03-20	16.585	17.080	16.250	17.080	14.471	36,159
2023-03-17	17.250	17.260	16.750	17.155	14.535	377,442
2023-03-16	16.925	17.100	16.580	16.670	14.124	22,605
2023-03-15	17.436	17.436	16.510	16.840	14.268	18,051
2023-03-14	17.125	17.560	16.945	16.945	14.357	186,260
2023-03-13	17.780	17.780	16.750	17.080	14.471	61,770
2023-03-10	17.650	17.950	17.470	17.715	15.009	91,165
2023-03-09	17.930	18.190	17.930	18.070	15.310	180,584
2023-03-08	18.175	18.290	17.970	18.175	15.399	813,567
2023-03-07	17.565	18.400	17.500	17.850	15.124	365,568
2023-03-06	16.150	17.080	16.150	16.860	14.285	82,997
2023-03-03	15.735	16.122	15.690	15.870	13.446	34,708
2023-03-02	15.530	15.770	15.530	15.565	13.188	64,252
2023-03-01	15.505	15.705	15.450	15.705	13.306	23,081
2023-02-28	15.450	15.620	15.410	15.410	13.056	5,995
2023-02-27	15.449	15.630	15.449	15.555	13.179	68,886
2023-02-24	15.460	15.540	15.330	15.450	13.090	5,356
2023-02-23	15.393	15.550	15.393	15.505	13.137	11,405
2023-02-22	15.430	15.430	15.110	15.220	12.895	165,867
2023-02-21	15.800	15.920	15.440	15.690	13.294	37,737
2023-02-20	15.925	15.927	15.830	15.925	13.493	12,414
2023-02-17	15.870	15.890	15.600	15.600	13.217	116,923
2023-02-16	15.935	16.050	15.770	15.955	13.518	14,589
2023-02-15	15.925	15.940	15.803	15.935	13.501	7,911
2023-02-14	16.050	16.180	15.920	16.090	13.632	16,073
2023-02-13	16.175	16.220	16.020	16.090	13.632	9,011
2023-02-10	16.230	16.301	15.910	15.925	13.493	11,054
2023-02-09	16.000	16.370	16.000	16.000	13.556	16,027
2023-02-08	16.525	16.540	15.960	16.470	13.954	24,550
2023-02-07	16.165	16.416	16.070	16.155	13.688	12,456
2023-02-06	16.135	16.200	16.010	16.090	13.632	14,888
2023-02-03	16.220	16.250	16.020	16.070	13.616	34,959
2023-02-02	16.155	16.450	16.130	16.210	13.734	420,593
2023-02-01	15.880	16.040	15.880	16.030	13.582	20,644
2023-01-31	15.950	15.950	15.730	15.785	13.374	39,592
2023-01-30	16.140	16.140	15.950	16.000	13.556	11,765
2023-01-27	16.030	16.260	16.030	16.105	13.645	157,447
2023-01-26	16.030	16.030	15.942	16.030	13.582	16,027
2023-01-25	16.070	16.320	15.940	16.090	13.632	56,224
2023-01-24	16.410	16.450	16.100	16.430	13.921	57,815
2023-01-23	16.270	16.510	16.250	16.290	13.802	116,083
2023-01-20	16.110	16.240	16.110	16.145	13.679	36,383
2023-01-19	16.525	16.680	16.060	16.210	13.734	105,196
2023-01-18	15.920	16.570	15.920	16.535	14.010	34,866
2023-01-17	15.660	15.910	15.570	15.610	13.226	12,224
2023-01-16	15.680	15.730	15.609	15.680	13.285	4,574
2023-01-13	15.735	15.810	15.570	15.765	13.357	26,529
2023-01-12	15.240	15.780	15.240	15.305	12.967	17,300
2023-01-11	14.935	15.340	14.910	15.250	12.921	6,635
2023-01-10	14.975	14.990	14.830	14.935	12.654	8,035
2023-01-09	15.080	15.120	14.940	15.010	12.717	6,753

← NewerPage 16 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.