Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.050	14.260	13.990	14.105	11.951	7,455
2022-07-14	14.250	14.290	13.800	14.030	11.887	5,071
2022-07-13	14.420	14.420	14.040	14.325	12.137	19,428
2022-07-12	14.305	14.389	13.980	13.985	11.849	13,195
2022-07-11	14.640	14.640	14.230	14.535	12.315	11,548
2022-07-08	14.290	14.780	14.180	14.640	12.404	9,071
2022-07-07	13.698	14.420	13.698	14.220	12.048	23,963
2022-07-06	13.365	13.670	13.360	13.505	11.442	11,345
2022-07-05	13.705	13.710	13.238	13.480	11.421	12,615
2022-07-04	14.040	14.110	13.710	13.860	11.743	6,767
2022-07-01	13.870	14.150	13.800	13.830	11.718	6,686
2022-06-30	14.185	14.185	13.670	14.185	12.018	17,892
2022-06-29	14.720	14.720	14.410	14.440	12.235	9,980
2022-06-28	14.870	15.210	14.870	14.870	12.599	13,983
2022-06-27	14.610	14.910	14.550	14.600	12.370	72,123
2022-06-24	14.400	14.450	14.090	14.305	12.120	11,257
2022-06-23	14.955	14.960	14.240	14.800	12.540	21,220
2022-06-22	15.110	15.110	14.740	15.040	12.743	13,275
2022-06-21	15.330	15.780	15.330	15.410	13.056	3,717
2022-06-20	15.050	15.311	14.846	14.935	12.654	14,241
2022-06-17	14.630	15.090	14.630	14.945	12.662	19,874
2022-06-16	15.260	15.320	14.480	14.715	12.468	15,803
2022-06-15	15.080	15.310	15.040	15.105	12.798	10,654
2022-06-14	15.305	15.350	14.820	14.820	12.556	23,685
2022-06-13	15.525	15.560	14.990	15.280	12.946	44,503
2022-06-10	16.565	16.620	15.860	16.345	13.849	24,540
2022-06-09	17.725	17.790	16.940	17.270	14.209	9,621
2022-06-08	17.810	18.000	17.520	17.535	14.427	35,110
2022-06-07	17.935	18.020	17.360	17.525	14.418	10,540
2022-06-06	17.670	18.090	17.590	17.810	14.653	21,447
2022-06-01	17.240	17.400	17.200	17.325	14.254	23,331
2022-05-31	17.610	17.610	17.120	17.355	14.279	4,939
2022-05-30	17.190	17.690	17.190	17.575	14.460	81,627
2022-05-27	16.725	17.220	16.700	17.070	14.044	23,258
2022-05-26	16.575	16.880	16.490	16.660	13.707	1,486
2022-05-25	16.135	16.680	16.000	16.290	13.402	10,089
2022-05-24	16.280	16.460	16.000	16.220	13.345	30,086
2022-05-23	16.400	16.670	16.200	16.650	13.699	4,395
2022-05-20	16.775	16.850	16.270	16.705	13.744	15,438
2022-05-19	17.050	17.140	16.520	16.690	13.731	6,134
2022-05-18	17.090	17.250	16.920	17.040	14.019	28,381
2022-05-17	16.821	17.130	16.821	16.975	13.966	18,941
2022-05-16	16.355	16.510	16.040	16.490	13.567	24,132
2022-05-13	16.110	16.440	16.110	16.420	13.509	28,501
2022-05-12	15.680	15.905	15.290	15.905	13.086	25,468
2022-05-11	15.470	15.680	15.280	15.410	12.678	8,818
2022-05-10	15.400	15.700	15.220	15.385	12.658	21,112
2022-05-09	15.610	15.630	15.330	15.420	12.687	13,065
2022-05-06	15.410	15.720	15.260	15.525	12.773	21,166
2022-05-05	16.125	16.285	15.450	15.935	13.110	5,770
2022-05-04	16.145	16.200	15.900	16.200	13.328	10,661
2022-05-03	15.765	16.060	15.765	15.765	12.970	11,561
2022-04-29	15.840	16.170	15.800	15.850	13.040	17,921
2022-04-28	15.660	15.750	15.400	15.600	12.835	12,924
2022-04-27	15.155	15.420	15.129	15.400	12.670	21,201
2022-04-26	15.660	15.710	15.270	15.630	12.859	20,697
2022-04-25	15.860	16.060	15.540	15.840	13.032	14,788
2022-04-22	16.280	16.330	16.140	16.250	13.369	38,348
2022-04-21	15.900	16.341	15.900	16.210	13.337	7,474
2022-04-20	15.457	15.800	15.457	15.690	12.909	15,320

← NewerPage 19 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.