Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	15.125	15.370	14.920	15.030	12.366	20,613
2022-04-14	15.050	15.053	14.910	15.040	12.374	17,975
2022-04-13	15.080	15.174	14.920	14.955	12.304	28,958
2022-04-12	14.925	15.100	14.880	14.965	12.312	16,716
2022-04-11	15.290	15.290	14.950	15.220	12.522	8,895
2022-04-08	15.260	15.375	14.973	15.375	12.650	19,286
2022-04-07	15.180	15.180	14.810	15.115	12.436	47,785
2022-04-06	15.745	15.790	14.700	15.000	12.341	82,962
2022-04-05	16.200	16.290	15.560	16.070	13.221	73,927
2022-04-04	16.715	16.740	16.410	16.525	13.596	25,636
2022-04-01	16.555	16.950	16.550	16.870	13.880	24,050
2022-03-31	17.460	17.460	16.869	17.150	14.110	26,259
2022-03-30	18.277	18.277	17.520	17.850	14.686	30,341
2022-03-29	18.000	18.450	17.980	18.000	14.809	25,376
2022-03-28	17.540	18.000	17.540	17.850	14.686	25,542
2022-03-25	17.750	17.790	17.390	17.750	14.604	13,818
2022-03-24	18.000	18.006	17.850	18.000	14.809	10,697
2022-03-23	18.400	18.400	18.080	18.400	15.138	14,826
2022-03-22	18.200	18.580	18.100	18.100	14.891	12,601
2022-03-21	18.160	18.160	18.010	18.100	14.891	11,152
2022-03-18	18.400	18.413	17.952	18.400	15.138	33,291
2022-03-17	18.600	18.670	18.030	18.200	14.974	18,733
2022-03-16	18.400	18.517	18.090	18.300	15.056	28,322
2022-03-15	18.000	18.040	17.260	17.550	14.439	21,928
2022-03-14	17.837	18.450	17.837	18.300	15.056	50,174
2022-03-11	17.060	17.530	17.060	17.350	14.274	54,664
2022-03-10	17.380	17.380	16.750	16.900	13.904	26,429
2022-03-09	17.250	17.463	16.900	16.900	13.904	42,942
2022-03-08	16.300	16.710	16.132	16.700	13.740	48,556
2022-03-07	15.350	16.540	14.640	16.300	13.411	40,189
2022-03-04	16.500	16.540	15.790	16.000	13.164	58,620
2022-03-03	17.150	17.330	16.810	17.050	14.028	11,777
2022-03-02	16.900	17.070	16.510	17.050	14.028	11,258
2022-03-01	18.300	18.440	17.130	17.350	14.274	15,831
2022-02-28	18.300	18.400	17.890	18.100	14.891	115,024
2022-02-25	18.600	18.690	18.240	18.300	15.056	9,933
2022-02-24	18.500	18.710	18.000	18.200	14.974	15,600
2022-02-23	20.200	20.220	19.300	19.700	16.208	23,893
2022-02-22	19.759	20.180	19.759	20.050	16.496	23,581
2022-02-21	20.780	20.780	20.181	20.400	16.784	14,607
2022-02-18	20.850	21.040	20.800	21.000	17.277	5,732
2022-02-17	21.280	21.280	20.920	21.200	17.442	16,100
2022-02-16	21.460	21.780	21.460	21.600	17.771	14,169
2022-02-15	21.012	21.480	21.012	21.400	17.607	6,464
2022-02-14	20.850	20.940	20.440	20.450	16.825	13,932
2022-02-11	21.520	21.520	21.240	21.400	17.607	8,894
2022-02-10	21.800	22.140	21.740	22.100	18.182	10,789
2022-02-09	21.180	21.920	21.180	21.400	17.607	23,995
2022-02-08	21.000	21.100	20.650	20.650	16.989	7,057
2022-02-07	20.720	21.060	20.720	20.800	17.113	4,706
2022-02-04	20.820	20.820	20.540	20.600	16.948	7,262
2022-02-03	21.200	21.240	20.940	21.000	17.277	23,078
2022-02-02	21.400	21.580	21.080	21.200	17.442	30,387
2022-02-01	21.260	21.480	21.260	21.400	17.607	6,884
2022-01-31	21.200	21.320	21.040	21.200	17.442	6,020
2022-01-28	21.161	21.161	21.000	21.000	17.277	15,306
2022-01-27	21.243	21.860	21.243	21.600	17.771	9,383
2022-01-26	21.480	21.724	21.480	21.600	17.771	6,281
2022-01-25	21.200	21.420	20.960	21.200	17.442	9,244
2022-01-24	21.700	21.700	20.900	21.000	17.277	27,681

← NewerPage 20 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.