Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	22.500	22.560	22.180	22.500	18.512	20,083
2022-01-20	23.011	23.011	22.700	22.700	18.676	14,507
2022-01-19	22.700	23.420	22.620	23.300	19.170	81,669
2022-01-18	22.893	22.893	22.620	22.700	18.676	7,207
2022-01-17	23.100	23.460	23.080	23.100	19.005	27,430
2022-01-14	23.300	23.420	22.980	23.300	19.170	11,319
2022-01-13	23.100	23.415	23.100	23.100	19.005	4,045
2022-01-12	22.500	23.140	22.460	22.700	18.676	33,833
2022-01-11	22.300	22.380	22.267	22.300	18.347	4,337
2022-01-10	22.612	22.612	22.158	22.500	18.512	11,420
2022-01-07	22.880	22.880	22.500	22.500	18.512	18,418
2022-01-06	23.100	23.280	23.060	23.100	19.005	19,242
2022-01-05	22.900	23.240	22.840	22.900	18.841	29,689
2022-01-04	22.540	23.122	22.540	22.700	18.676	22,674
2021-12-31	22.300	22.300	22.300	22.300	18.347	0
2021-12-30	22.300	22.300	22.140	22.300	18.347	3,932
2021-12-29	22.460	22.460	22.200	22.300	18.347	5,890
2021-12-24	21.800	21.800	21.800	21.800	17.936	0
2021-12-23	21.740	22.100	21.740	21.800	17.936	14,739
2021-12-22	21.397	21.600	21.397	21.400	17.607	4,312
2021-12-21	21.160	21.280	21.160	21.200	17.442	13,850
2021-12-20	21.200	21.200	20.880	21.200	17.442	19,498
2021-12-17	21.400	21.560	21.120	21.200	17.442	18,183
2021-12-16	21.293	21.480	21.293	21.400	17.607	7,916
2021-12-15	21.000	21.060	20.850	20.850	17.154	8,806
2021-12-14	21.100	21.100	20.900	21.000	17.277	13,698
2021-12-13	21.200	21.480	21.200	21.200	17.442	25,011
2021-12-10	21.600	21.635	21.340	21.600	17.771	53,854
2021-12-09	21.800	21.920	21.620	21.800	17.936	142,086
2021-12-08	21.800	22.140	21.799	21.800	17.936	41,525
2021-12-07	21.460	21.880	21.460	21.600	17.771	32,239
2021-12-06	20.420	21.000	20.420	20.600	16.948	24,706
2021-12-03	19.700	19.700	19.700	19.700	16.208	12,818
2021-12-02	21.000	21.000	20.400	21.000	17.277	7,927
2021-12-01	20.840	21.200	20.840	21.200	17.442	21,490
2021-11-30	20.800	20.800	20.080	20.650	16.989	12,075
2021-11-29	21.000	21.240	20.820	21.200	17.442	7,694
2021-11-26	21.440	21.440	20.920	21.400	17.607	30,060
2021-11-25	22.500	22.540	22.140	22.500	18.512	10,972
2021-11-24	22.700	22.900	22.460	22.700	18.676	9,694
2021-11-23	23.060	23.060	22.660	22.700	18.676	14,226
2021-11-22	23.100	23.260	22.900	22.900	18.841	11,015
2021-11-19	23.500	23.579	22.960	23.100	19.005	7,838
2021-11-18	23.700	23.700	23.380	23.700	19.499	11,953
2021-11-17	24.000	24.000	23.640	23.700	19.499	13,092
2021-11-16	23.840	24.040	23.840	24.000	19.746	7,158
2021-11-15	23.700	24.020	23.700	23.700	19.499	17,180
2021-11-12	23.300	23.540	23.300	23.300	19.170	11,689
2021-11-11	22.900	23.140	22.900	22.900	18.841	9,099
2021-11-10	23.100	23.220	22.900	22.900	18.841	15,267
2021-11-09	23.000	23.380	23.000	23.100	19.005	15,561
2021-11-08	22.700	23.080	22.700	22.700	18.676	186,741
2021-11-05	22.360	22.840	22.360	22.500	18.512	60,784
2021-11-04	22.870	22.870	22.070	22.700	18.676	195,694
2021-11-03	22.700	22.900	22.580	22.700	18.676	418,558
2021-11-02	22.700	23.260	22.540	23.100	19.005	22,905
2021-11-01	22.500	22.730	22.380	22.500	18.512	28,689
2021-10-29	22.100	22.480	22.019	22.300	18.347	22,181
2021-10-28	21.960	22.320	21.960	22.300	18.347	15,215
2021-10-27	22.500	22.560	22.280	22.300	18.347	12,424

← NewerPage 21 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.