Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	34.875	35.300	34.200	34.625	31.903	82,131
2025-02-21	34.775	34.850	34.150	34.825	32.087	3,083
2025-02-20	34.625	35.300	34.500	35.000	32.249	3,303
2025-02-19	35.825	35.850	34.350	35.625	32.825	9,789
2025-02-18	34.925	35.650	34.800	35.200	32.433	9,127
2025-02-17	33.925	35.000	33.750	34.000	31.327	18,651
2025-02-14	33.300	34.250	33.250	33.725	31.074	3,973
2025-02-13	32.000	33.550	31.850	33.100	30.498	14,107
2025-02-12	31.625	32.075	31.450	31.725	29.231	5,303
2025-02-11	31.300	31.800	31.150	31.450	28.978	7,292
2025-02-10	31.050	31.500	31.050	31.450	28.978	2,229
2025-02-07	30.650	31.450	30.650	31.150	28.701	9,162
2025-02-06	29.675	30.650	29.650	29.925	27.573	23,547
2025-02-05	29.675	29.700	29.300	29.450	27.135	24,931
2025-02-04	29.525	29.900	29.100	29.575	27.250	10,104
2025-02-03	29.150	29.550	28.450	28.825	26.559	17,606
2025-01-31	30.150	30.250	29.900	30.200	27.826	58,549
2025-01-30	29.850	30.400	29.850	30.100	27.734	2,389
2025-01-29	28.750	30.050	28.750	29.450	27.135	11,680
2025-01-28	28.200	28.300	28.000	28.050	25.845	9,402
2025-01-27	27.900	28.250	27.900	27.925	25.730	1,690
2025-01-24	28.525	28.900	28.400	28.625	26.375	4,087
2025-01-23	28.200	28.400	27.950	28.000	25.799	6,017
2025-01-22	28.000	28.150	27.650	28.000	25.799	18,389
2025-01-21	27.500	27.850	27.500	27.575	25.407	1,308
2025-01-20	27.675	27.900	27.300	27.675	25.499	100,343
2025-01-17	27.050	27.900	26.950	27.675	25.499	8,601
2025-01-16	27.000	27.100	26.850	27.100	24.970	2,555
2025-01-15	26.925	27.050	26.725	26.725	24.624	2,530
2025-01-14	26.300	27.400	26.300	27.350	25.200	69,621
2025-01-13	26.450	26.650	26.050	26.250	24.186	8,155
2025-01-10	28.400	28.400	26.600	27.200	25.062	264,183
2025-01-09	28.875	29.100	28.750	28.925	26.651	57,441
2025-01-08	29.150	29.300	28.800	28.925	26.651	3,800
2025-01-07	29.000	29.400	28.700	29.250	26.951	9,996
2025-01-06	28.400	29.800	28.350	29.350	27.043	6,558
2025-01-03	28.200	28.400	27.925	27.925	25.730	1,755
2025-01-02	28.050	28.150	27.750	27.875	25.684	2,066
2024-12-31	28.000	28.000	28.000	28.000	25.799	0
2024-12-30	27.925	28.500	27.850	28.000	25.799	127
2024-12-27	27.725	28.150	27.700	28.000	25.799	618
2024-12-24	27.525	27.525	27.525	27.525	25.361	0
2024-12-23	27.675	27.750	27.400	27.525	25.361	2,531
2024-12-20	28.000	28.050	27.100	27.150	25.016	27,861
2024-12-19	28.050	28.350	27.850	28.000	25.799	1,114
2024-12-18	28.675	28.900	28.500	28.575	26.329	487
2024-12-17	28.450	28.800	28.250	28.525	26.283	10,986
2024-12-16	30.200	30.300	28.800	29.675	27.342	15,548
2024-12-13	31.000	31.525	31.000	31.525	29.047	4,095
2024-12-12	30.750	31.100	30.750	30.775	28.356	848
2024-12-11	30.300	30.550	30.250	30.400	28.010	2,624
2024-12-10	30.000	30.600	30.000	30.300	27.918	2,563
2024-12-09	30.400	30.550	30.100	30.350	27.964	2,540
2024-12-06	30.150	30.500	30.000	30.200	27.826	1,536
2024-12-05	30.050	30.350	30.050	30.050	27.688	1,256
2024-12-04	29.300	30.300	29.300	29.775	27.434	1,543
2024-12-03	28.725	29.450	28.700	29.100	26.812	10,780
2024-12-02	28.575	28.950	28.400	28.450	26.214	1,649
2024-11-29	28.775	28.850	28.550	28.825	26.559	1,453
2024-11-28	28.925	29.250	28.700	28.825	26.559	3,291

← NewerPage 8 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.