Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14.840	14.900	14.630	14.850	12.561	72,659
2022-07-22	14.600	14.910	14.460	14.750	12.477	34,549
2022-07-21	14.970	14.970	14.460	14.700	12.434	51,651
2022-07-20	14.990	15.100	14.600	14.860	12.570	63,456
2022-07-19	14.410	14.970	14.240	14.970	12.663	60,594
2022-07-18	14.350	14.620	14.350	14.510	12.274	55,815
2022-07-15	14.030	14.260	13.940	14.260	12.062	66,916
2022-07-14	14.160	14.330	13.780	13.940	11.792	63,915
2022-07-13	14.490	14.490	14.030	14.250	12.054	74,648
2022-07-12	14.100	14.390	13.890	14.390	12.172	83,457
2022-07-11	14.260	14.650	14.130	14.230	12.037	67,955
2022-07-08	14.250	14.800	14.130	14.780	12.502	79,211
2022-07-07	13.690	14.440	13.670	14.360	12.147	123,150
2022-07-06	13.410	13.670	13.410	13.560	11.470	106,973
2022-07-05	13.790	13.880	13.210	13.280	11.233	156,514
2022-07-04	14.030	14.060	13.690	13.700	11.589	58,528
2022-07-01	13.890	14.150	13.720	13.940	11.792	63,254
2022-06-30	14.270	14.270	13.650	13.960	11.809	132,955
2022-06-29	14.560	14.710	14.380	14.430	12.206	88,359
2022-06-28	14.830	15.240	14.830	14.990	12.680	82,161
2022-06-27	14.560	14.910	14.480	14.730	12.460	94,608
2022-06-24	14.360	14.460	14.080	14.420	12.198	88,004
2022-06-23	14.900	14.900	14.220	14.220	12.028	84,085
2022-06-22	15.100	15.100	14.710	14.920	12.621	83,905
2022-06-21	15.440	15.830	15.420	15.460	13.077	65,927
2022-06-20	15.070	15.330	14.750	15.290	12.934	99,954
2022-06-17	14.610	15.130	14.370	14.970	12.663	230,652
2022-06-16	15.300	15.370	14.460	14.510	12.274	130,895
2022-06-15	15.050	15.310	14.940	15.310	12.950	175,788
2022-06-14	15.280	15.280	14.810	14.830	12.544	177,865
2022-06-13	15.480	15.570	14.990	15.110	12.781	332,505
2022-06-10	16.520	16.610	15.840	15.870	13.424	124,434
2022-06-09	17.680	17.680	16.920	16.960	13.923	166,291
2022-06-08	17.820	18.020	17.470	17.660	14.498	195,725
2022-06-07	17.890	17.930	17.340	17.570	14.424	191,804
2022-06-06	17.600	18.070	17.500	18.010	14.785	90,410
2022-06-03	17.500	17.570	17.300	17.410	14.293	108,140
2022-06-02	17.260	17.460	17.070	17.420	14.301	84,636
2022-06-01	17.270	17.440	17.180	17.260	14.169	107,902
2022-05-31	17.560	17.620	17.070	17.150	14.079	155,817
2022-05-30	17.190	17.750	17.160	17.680	14.514	223,933
2022-05-27	16.710	17.270	16.700	17.270	14.178	105,784
2022-05-26	16.480	16.900	16.480	16.840	13.825	29,782
2022-05-25	16.180	16.680	16.000	16.590	13.619	73,504
2022-05-24	16.280	16.370	15.990	16.030	13.160	141,961
2022-05-23	16.590	16.650	16.190	16.440	13.496	56,516
2022-05-20	16.750	16.880	16.250	16.350	13.422	136,401
2022-05-19	17.080	17.080	16.490	16.700	13.710	72,610
2022-05-18	17.090	17.350	16.900	17.080	14.022	263,726
2022-05-17	16.710	17.140	16.710	16.980	13.940	103,576
2022-05-16	16.390	16.540	16.050	16.530	13.570	203,807
2022-05-13	15.970	16.480	15.970	16.420	13.480	235,807
2022-05-12	15.410	15.910	15.240	15.860	13.020	116,507
2022-05-11	15.500	15.770	15.260	15.770	12.946	97,921
2022-05-10	15.540	15.730	15.210	15.260	12.528	105,640
2022-05-09	15.630	15.630	15.250	15.400	12.643	113,630
2022-05-06	15.460	15.750	15.230	15.740	12.922	157,829
2022-05-05	16.070	16.320	15.430	15.470	12.700	96,000
2022-05-04	16.260	16.290	15.830	16.080	13.201	94,398
2022-05-03	15.730	16.150	15.660	16.150	13.258	79,357

← NewerPage 19 of 22 · 1,279 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.