Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.860	15.180	14.830	14.905	12.628	8,577
2023-01-05	14.585	14.920	14.560	14.735	12.484	4,739
2023-01-04	14.535	14.650	14.530	14.600	12.370	27,138
2023-01-03	14.430	14.540	14.370	14.385	12.188	8,731
2022-12-30	14.135	14.160	14.100	14.105	11.951	2,841
2022-12-29	13.985	14.190	13.890	14.030	11.887	2,627
2022-12-28	14.210	14.290	14.000	14.210	12.040	2,197
2022-12-23	13.965	14.240	13.830	13.965	11.832	11,944
2022-12-22	14.400	14.400	13.920	14.270	12.090	8,368
2022-12-21	14.355	14.400	14.320	14.345	12.154	3,768
2022-12-20	14.305	14.430	14.220	14.220	12.048	9,282
2022-12-19	14.280	14.470	14.280	14.430	12.226	7,028
2022-12-16	14.355	14.360	14.150	14.250	12.074	11,204
2022-12-15	14.640	14.670	14.320	14.630	12.395	4,009
2022-12-14	14.830	14.838	14.660	14.735	12.484	6,740
2022-12-13	14.650	15.070	14.640	14.650	12.412	19,978
2022-12-12	14.840	14.840	14.660	14.840	12.573	13,897
2022-12-09	14.640	14.970	14.640	14.640	12.404	4,670
2022-12-08	14.528	14.640	14.528	14.535	12.315	8,753
2022-12-07	14.800	14.830	14.510	14.515	12.298	6,911
2022-12-06	14.935	15.080	14.820	14.880	12.607	11,916
2022-12-05	15.400	15.400	14.997	15.220	12.895	9,654
2022-12-02	15.270	15.470	15.190	15.230	12.904	8,510
2022-12-01	15.375	15.379	15.080	15.270	12.938	9,463
2022-11-30	15.165	15.230	15.080	15.200	12.878	18,236
2022-11-29	14.905	15.050	14.850	14.850	12.582	5,087
2022-11-28	15.170	15.170	14.840	15.020	12.726	9,139
2022-11-25	15.125	15.340	15.020	15.220	12.895	10,624
2022-11-24	15.010	15.140	14.986	15.080	12.777	15,921
2022-11-23	14.905	14.990	14.630	14.860	12.590	10,128
2022-11-22	14.810	14.930	14.755	14.755	12.501	11,638
2022-11-21	14.765	14.841	14.630	14.785	12.527	40,252
2022-11-18	14.945	14.970	14.730	14.850	12.582	28,766
2022-11-17	14.755	14.860	14.490	14.715	12.468	12,278
2022-11-16	15.125	15.125	14.620	15.125	12.815	20,071
2022-11-15	15.250	15.260	14.960	15.240	12.912	276,720
2022-11-14	15.365	15.390	14.890	14.945	12.662	22,327
2022-11-11	14.985	14.985	14.985	14.985	12.696	16,656
2022-11-10	14.450	14.870	14.320	14.870	12.599	24,990
2022-11-09	14.250	14.380	14.180	14.200	12.031	22,000
2022-11-08	13.965	14.290	13.910	13.945	11.815	9,143
2022-11-07	13.670	14.040	13.670	13.975	11.841	30,943
2022-11-04	13.090	13.910	13.060	13.535	11.468	26,393
2022-11-03	12.905	13.110	12.840	12.840	10.879	35,300
2022-11-02	13.030	13.030	13.030	13.030	11.040	15,396
2022-11-01	12.850	13.230	12.850	13.230	11.209	55,258
2022-10-31	12.680	12.680	12.680	12.680	10.743	19,676
2022-10-28	13.380	13.380	12.590	12.785	10.832	64,559
2022-10-27	13.335	13.670	13.230	13.315	11.281	35,325
2022-10-26	13.220	13.220	13.220	13.220	11.201	18,429
2022-10-25	12.545	12.545	12.545	12.545	10.629	20,731
2022-10-24	12.355	12.450	12.260	12.260	10.387	141,283
2022-10-21	12.385	12.385	12.100	12.385	10.493	73,492
2022-10-20	12.765	12.822	12.460	12.535	10.620	56,935
2022-10-19	12.935	13.000	12.810	12.955	10.976	24,839
2022-10-18	12.800	12.950	12.720	12.775	10.824	46,693
2022-10-17	12.385	12.640	12.270	12.345	10.459	23,417
2022-10-14	12.670	12.770	12.270	12.270	10.396	49,500
2022-10-13	12.270	12.370	11.990	12.165	10.307	91,530
2022-10-12	12.230	12.300	12.040	12.210	10.345	46,674

← NewerPage 17 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.