Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	29.550	30.300	29.550	29.900	27.554	149,126
2024-08-29	29.650	30.050	29.500	29.600	27.278	117,301
2024-08-28	29.300	29.850	29.300	29.450	27.140	158,947
2024-08-27	29.850	29.900	29.100	29.100	26.817	273,947
2024-08-26	29.250	30.200	29.150	29.850	27.508	176,333
2024-08-23	28.500	29.650	28.500	29.300	27.001	132,705
2024-08-22	28.550	28.700	28.300	28.350	26.126	58,954
2024-08-21	28.250	28.700	28.250	28.600	26.356	47,573
2024-08-20	28.600	28.650	28.150	28.250	26.034	81,400
2024-08-19	28.350	28.650	28.250	28.400	26.172	90,826
2024-08-16	27.950	28.350	27.600	28.250	26.034	100,937
2024-08-15	27.100	27.900	27.000	27.750	25.573	87,874
2024-08-14	27.000	27.050	26.750	27.000	24.882	57,513
2024-08-13	26.750	26.950	26.550	26.950	24.836	83,108
2024-08-12	26.800	27.200	26.600	26.700	24.605	76,587
2024-08-09	26.900	27.300	26.500	26.700	24.605	75,282
2024-08-08	26.900	27.000	26.450	26.700	24.605	101,147
2024-08-07	27.500	27.900	27.050	27.200	25.066	136,923
2024-08-06	27.450	27.650	26.700	26.900	24.790	158,864
2024-08-05	26.200	27.350	25.950	27.000	24.882	173,614
2024-08-02	28.000	28.150	27.300	27.500	25.343	124,912
2024-08-01	28.850	28.950	28.250	28.250	26.034	167,617
2024-07-31	28.500	29.850	28.500	29.200	26.909	172,456
2024-07-30	28.450	28.950	28.300	28.300	26.080	122,029
2024-07-29	29.000	29.750	28.400	28.400	26.172	207,257
2024-07-26	29.050	29.700	28.100	28.950	26.679	239,844
2024-07-25	28.750	29.050	27.950	28.750	26.494	196,354
2024-07-24	30.900	30.900	29.550	29.550	27.232	146,570
2024-07-23	31.500	31.500	30.700	30.900	28.476	54,242
2024-07-22	31.000	31.750	31.000	31.550	29.075	57,485
2024-07-19	31.600	31.600	30.900	31.000	28.568	81,046
2024-07-18	30.300	32.000	30.050	31.700	29.213	181,378
2024-07-17	30.550	30.650	30.050	30.250	27.877	82,497
2024-07-16	30.700	30.900	30.450	30.900	28.476	47,730
2024-07-15	30.950	31.050	30.500	31.000	28.568	93,785
2024-07-12	30.400	31.300	30.150	31.200	28.752	107,629
2024-07-11	30.550	30.550	29.550	30.550	28.153	60,985
2024-07-10	30.000	30.400	29.750	30.350	27.969	69,329
2024-07-09	30.400	30.450	29.650	29.850	27.508	108,098
2024-07-08	31.000	31.050	30.400	30.600	28.199	54,331
2024-07-05	30.900	31.400	30.750	30.950	28.522	93,212
2024-07-04	30.900	31.050	30.650	31.000	28.568	77,615
2024-07-03	30.550	30.850	30.450	30.800	28.384	59,297
2024-07-02	30.550	30.700	30.150	30.350	27.969	109,020
2024-07-01	30.850	31.750	30.650	30.700	28.292	142,440
2024-06-28	30.300	31.100	30.050	30.550	28.153	164,077
2024-06-27	29.700	30.200	29.600	29.950	27.600	108,266
2024-06-26	29.900	30.000	29.450	29.700	27.370	86,022
2024-06-25	30.250	30.250	29.650	29.750	27.416	124,510
2024-06-24	29.550	30.650	29.450	30.400	28.015	162,796
2024-06-21	30.800	30.800	29.050	29.350	27.047	731,114
2024-06-20	30.400	30.700	30.400	30.550	28.153	58,855
2024-06-19	30.450	30.700	30.450	30.500	28.107	59,182
2024-06-18	30.300	30.600	30.200	30.350	27.969	79,369
2024-06-17	29.900	30.350	29.750	30.000	27.646	148,144
2024-06-14	30.650	30.950	29.650	29.650	27.324	242,795
2024-06-13	33.250	33.500	32.050	32.100	28.199	158,581
2024-06-12	32.700	33.450	32.500	33.400	29.341	126,161
2024-06-11	33.000	33.100	32.050	32.500	28.551	168,850
2024-06-10	32.350	33.000	32.350	32.900	28.902	152,499

← NewerPage 10 of 22 · 1,278 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
2021-07-01	0.2500 EUR
2020-09-24	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.