Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	20.800	21.200	20.760	20.980	18.431	128,846
2023-12-13	20.520	20.780	20.520	20.600	18.097	54,128
2023-12-12	20.800	20.840	20.480	20.500	18.009	46,779
2023-12-11	20.720	20.860	20.660	20.800	18.272	33,090
2023-12-08	20.600	20.940	20.580	20.760	18.237	40,102
2023-12-07	20.540	20.660	20.480	20.500	18.009	57,312
2023-12-06	20.580	20.780	20.320	20.640	18.132	54,556
2023-12-05	20.200	20.540	20.200	20.480	17.991	46,843
2023-12-04	20.100	20.380	19.980	20.300	17.833	73,096
2023-12-01	19.800	20.160	19.800	20.160	17.710	48,258
2023-11-30	19.990	20.040	19.690	19.770	17.368	64,729
2023-11-29	20.000	20.180	19.920	20.000	17.570	70,285
2023-11-28	19.700	20.000	19.580	19.960	17.535	67,367
2023-11-27	19.630	19.900	19.570	19.750	17.350	62,415
2023-11-24	19.450	19.780	19.430	19.640	17.253	43,156
2023-11-23	19.130	19.450	19.110	19.390	17.034	28,842
2023-11-22	19.030	19.120	18.910	19.050	16.735	41,081
2023-11-21	19.230	19.330	18.940	18.960	16.656	33,909
2023-11-20	19.020	19.300	18.920	19.230	16.893	47,706
2023-11-17	18.950	19.230	18.930	19.020	16.709	33,046
2023-11-16	19.280	19.310	18.840	18.840	16.551	81,817
2023-11-15	19.000	19.350	19.000	19.280	16.937	51,706
2023-11-14	18.740	18.990	18.390	18.970	16.665	50,086
2023-11-13	18.820	18.930	18.530	18.650	16.384	28,733
2023-11-10	18.870	18.870	18.490	18.680	16.410	46,392
2023-11-09	18.900	19.050	18.820	18.940	16.639	45,733
2023-11-08	18.530	19.010	18.510	18.920	16.621	78,321
2023-11-07	18.890	18.890	18.440	18.580	16.322	42,415
2023-11-06	19.050	19.400	18.930	18.950	16.647	45,986
2023-11-03	18.730	19.170	18.730	19.030	16.718	56,955
2023-11-02	18.590	18.840	18.500	18.710	16.436	59,614
2023-11-01	18.740	18.830	18.330	18.450	16.208	64,825
2023-10-31	18.640	18.860	18.540	18.590	16.331	53,558
2023-10-30	18.890	19.130	18.630	18.660	16.393	37,974
2023-10-27	18.890	19.070	18.750	18.890	16.595	53,034
2023-10-26	17.660	18.860	17.610	18.860	16.568	115,266
2023-10-25	18.020	18.020	16.980	17.750	15.593	243,394
2023-10-24	18.130	18.250	17.690	17.850	15.681	125,534
2023-10-23	18.240	18.240	17.830	18.110	15.909	134,002
2023-10-20	18.540	18.540	18.130	18.230	16.015	65,672
2023-10-19	19.120	19.160	18.680	18.720	16.445	50,415
2023-10-18	19.330	19.670	19.210	19.240	16.902	50,487
2023-10-17	19.330	19.440	19.150	19.230	16.893	41,055
2023-10-16	19.380	19.560	19.250	19.430	17.069	47,320
2023-10-13	19.600	19.700	19.360	19.410	17.051	52,512
2023-10-12	19.590	19.900	19.520	19.560	17.183	45,999
2023-10-11	19.040	19.480	19.040	19.400	17.043	40,739
2023-10-10	18.730	19.250	18.620	19.150	16.823	65,039
2023-10-09	19.800	19.800	18.520	18.710	16.436	263,757
2023-10-06	19.710	19.920	19.520	19.780	17.376	56,602
2023-10-05	19.900	20.160	19.660	19.660	17.271	67,080
2023-10-04	19.900	20.020	19.380	19.850	17.438	97,172
2023-10-03	19.890	20.220	19.520	19.780	17.376	104,671
2023-10-02	20.040	20.300	19.860	19.860	17.447	69,315
2023-09-29	19.700	20.040	19.700	19.930	17.508	60,058
2023-09-28	19.390	19.650	19.190	19.600	17.218	43,490
2023-09-27	19.010	19.370	18.960	19.330	16.981	37,333
2023-09-26	19.070	19.350	18.980	19.040	16.726	78,472
2023-09-25	19.030	19.300	19.010	19.240	16.902	69,293
2023-09-22	18.700	19.170	18.530	19.060	16.744	42,978

← NewerPage 13 of 22 · 1,275 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.