Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	12.360	12.360	12.090	12.305	10.426	214,205
2022-10-10	12.630	12.810	12.380	12.660	10.726	175,740
2022-10-07	12.890	13.000	12.720	12.830	10.870	24,572
2022-10-06	12.860	13.070	12.860	13.070	11.074	14,775
2022-10-05	13.280	13.280	12.830	12.880	10.913	12,232
2022-10-04	12.880	13.280	12.840	12.840	10.879	24,380
2022-10-03	12.135	12.670	12.030	12.270	10.396	15,713
2022-09-30	11.890	12.280	11.860	12.200	10.337	48,314
2022-09-29	12.010	12.010	11.780	11.985	10.154	12,620
2022-09-28	12.305	12.330	11.980	12.165	10.307	24,615
2022-09-27	12.705	12.770	12.390	12.480	10.574	16,297
2022-09-26	12.575	12.920	12.550	12.670	10.735	12,982
2022-09-23	13.170	13.170	12.690	13.115	11.112	9,710
2022-09-22	13.325	13.480	13.160	13.355	11.315	8,618
2022-09-21	13.365	13.580	13.340	13.365	11.324	13,453
2022-09-20	13.880	13.920	13.430	13.565	11.493	25,836
2022-09-16	13.430	13.520	13.140	13.325	11.290	10,549
2022-09-15	13.525	13.700	13.517	13.600	11.523	10,299
2022-09-14	13.705	13.820	13.390	13.545	11.476	11,312
2022-09-13	14.305	14.350	13.760	14.135	11.976	12,042
2022-09-12	13.860	14.300	13.830	14.105	11.951	10,838
2022-09-09	13.600	13.860	13.560	13.810	11.701	7,779
2022-09-08	13.620	13.800	13.390	13.585	11.510	13,917
2022-09-07	13.505	13.600	13.370	13.515	11.451	5,430
2022-09-06	13.490	13.651	13.448	13.600	11.523	12,743
2022-09-05	13.650	13.690	13.390	13.640	11.557	19,919
2022-09-02	13.715	14.050	13.700	13.785	11.680	11,943
2022-09-01	13.880	13.930	13.490	13.840	11.726	31,618
2022-08-31	14.270	14.330	14.080	14.270	12.090	1,452
2022-08-30	14.135	14.630	14.020	14.505	12.290	15,135
2022-08-26	14.165	14.220	13.730	14.010	11.870	11,039
2022-08-25	14.220	14.340	14.030	14.080	11.929	2,098
2022-08-24	14.105	14.160	13.889	14.080	11.929	8,392
2022-08-23	14.040	14.290	13.900	13.935	11.807	5,149
2022-08-22	14.600	14.700	14.000	14.240	12.065	9,223
2022-08-19	14.890	14.890	14.630	14.830	12.565	3,757
2022-08-18	15.000	15.140	14.860	15.040	12.743	5,155
2022-08-17	15.610	15.670	14.910	15.155	12.840	9,230
2022-08-16	15.365	15.620	15.240	15.565	13.188	14,587
2022-08-15	15.450	15.549	15.140	15.450	13.090	21,574
2022-08-12	15.515	15.680	15.431	15.555	13.179	4,534
2022-08-11	15.690	15.830	15.530	15.575	13.196	13,230
2022-08-10	15.165	15.735	14.978	15.735	13.332	19,767
2022-08-09	15.515	15.540	15.100	15.155	12.840	9,186
2022-08-08	15.260	15.540	15.160	15.280	12.946	8,667
2022-08-05	15.305	15.400	14.970	15.030	12.734	3,558
2022-08-04	14.905	15.380	14.860	14.915	12.637	8,071
2022-08-03	14.515	14.890	14.398	14.705	12.459	4,503
2022-08-02	14.470	14.590	14.350	14.430	12.226	10,161
2022-08-01	15.260	15.330	14.510	14.745	12.493	18,123
2022-07-29	15.000	15.320	15.000	15.000	12.709	17,560
2022-07-28	14.490	14.930	14.330	14.670	12.429	11,168
2022-07-27	14.410	14.600	14.410	14.575	12.349	7,508
2022-07-26	14.780	14.780	14.377	14.450	12.243	19,387
2022-07-25	14.800	14.890	14.630	14.775	12.518	10,789
2022-07-22	14.650	14.905	14.590	14.630	12.395	7,084
2022-07-21	14.860	14.950	14.490	14.680	12.438	7,848
2022-07-20	14.985	15.050	14.550	14.725	12.476	7,153
2022-07-19	14.430	14.940	14.280	14.400	12.201	3,200
2022-07-18	14.360	14.600	14.360	14.480	12.268	11,266

← NewerPage 18 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.