Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	19.540	19.710	19.480	19.600	17.218	50,203
2023-06-29	19.310	19.500	19.280	19.440	17.078	43,210
2023-06-28	19.190	19.430	19.190	19.300	16.955	59,436
2023-06-27	18.960	19.150	18.790	19.060	16.744	58,431
2023-06-26	18.890	18.950	18.470	18.890	16.595	55,256
2023-06-23	18.680	18.890	18.680	18.850	16.559	55,815
2023-06-22	18.930	18.940	18.520	18.810	16.524	83,314
2023-06-21	19.120	19.370	18.950	19.050	16.735	76,402
2023-06-20	19.310	19.380	19.000	19.090	16.770	73,378
2023-06-19	19.580	19.580	19.220	19.500	17.130	95,072
2023-06-16	19.480	19.810	19.270	19.680	17.289	158,798
2023-06-15	19.550	19.640	19.100	19.440	17.078	64,915
2023-06-14	19.400	19.660	19.270	19.630	17.245	106,901
2023-06-13	19.070	19.430	19.070	19.270	16.928	58,323
2023-06-12	18.910	18.990	18.750	18.980	16.674	139,327
2023-06-09	18.740	18.890	18.680	18.780	16.498	51,951
2023-06-08	18.750	18.890	18.640	18.770	16.489	43,578
2023-06-07	18.700	18.820	18.560	18.690	16.419	56,611
2023-06-06	18.910	18.950	18.510	18.660	16.393	104,352
2023-06-05	18.930	19.090	18.840	19.000	16.691	153,167
2023-06-02	18.550	19.000	18.510	18.900	16.603	83,439
2023-06-01	18.970	19.150	18.670	18.860	15.953	101,939
2023-05-31	19.120	19.140	18.700	18.790	15.894	156,652
2023-05-30	19.590	19.800	19.270	19.350	16.368	196,309
2023-05-29	19.800	19.820	19.500	19.500	16.495	32,930
2023-05-26	19.520	19.730	19.250	19.670	16.638	134,144
2023-05-25	19.710	19.710	19.250	19.460	16.461	94,432
2023-05-24	20.220	20.220	19.530	19.590	16.571	104,931
2023-05-23	20.280	20.460	20.180	20.300	17.171	69,126
2023-05-22	20.720	20.720	20.380	20.400	17.256	59,401
2023-05-19	20.520	20.940	20.440	20.620	17.442	107,413
2023-05-18	20.280	20.520	20.200	20.420	17.273	44,805
2023-05-17	20.380	20.580	20.160	20.180	17.070	75,969
2023-05-16	21.100	21.100	20.380	20.420	17.273	99,675
2023-05-15	21.000	21.240	20.960	21.100	17.848	82,089
2023-05-12	20.940	21.060	20.600	20.860	17.645	85,377
2023-05-11	20.700	21.040	20.660	20.800	17.594	116,647
2023-05-10	20.640	20.780	20.460	20.700	17.510	97,312
2023-05-09	20.640	20.740	20.480	20.640	17.459	109,394
2023-05-08	20.680	20.820	20.440	20.620	17.442	72,367
2023-05-05	20.260	20.680	20.220	20.620	17.442	111,735
2023-05-04	20.140	20.360	19.770	20.120	17.019	164,783
2023-05-03	20.620	20.700	20.120	20.160	17.053	236,487
2023-05-02	20.820	21.440	20.060	20.120	17.019	260,449
2023-04-28	20.700	20.940	20.540	20.920	17.696	203,633
2023-04-27	20.540	20.740	20.300	20.560	17.391	172,210
2023-04-26	20.340	20.680	20.180	20.580	17.408	202,414
2023-04-25	20.260	20.520	20.120	20.420	17.273	135,960
2023-04-24	20.080	20.400	19.930	20.260	17.138	116,354
2023-04-21	20.820	20.820	20.000	20.060	16.968	209,366
2023-04-20	20.480	20.820	20.280	20.740	17.544	149,268
2023-04-19	20.740	20.740	20.320	20.420	17.273	108,579
2023-04-18	20.860	21.100	20.640	20.800	17.594	233,808
2023-04-17	19.640	20.740	19.640	20.680	17.493	330,992
2023-04-14	19.270	19.500	19.110	19.400	16.410	191,372
2023-04-13	19.010	19.580	18.970	19.140	16.190	215,408
2023-04-12	18.500	19.180	18.310	18.980	16.055	366,737
2023-04-11	17.590	17.890	17.550	17.700	14.972	103,929
2023-04-06	18.000	18.040	17.370	17.470	14.778	137,941
2023-04-05	18.610	18.610	17.940	17.970	15.200	212,346

← NewerPage 15 of 22 · 1,276 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.