Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	15.940	15.970	15.360	15.700	12.889	88,248
2022-04-29	15.750	16.210	15.740	15.930	13.078	145,152
2022-04-28	15.550	15.900	15.400	15.600	12.807	115,140
2022-04-27	15.200	15.520	14.930	15.320	12.577	87,507
2022-04-26	15.610	15.750	15.220	15.220	12.495	144,707
2022-04-25	15.890	16.070	15.510	15.510	12.733	108,533
2022-04-22	16.260	16.370	16.100	16.140	13.250	131,492
2022-04-21	15.900	16.390	15.720	16.260	13.349	87,878
2022-04-20	15.440	15.850	15.260	15.790	12.963	127,784
2022-04-19	15.190	15.390	14.860	15.340	12.593	145,819
2022-04-14	15.090	15.100	14.890	14.910	12.240	113,523
2022-04-13	15.090	15.180	14.890	15.020	12.331	149,499
2022-04-12	14.930	15.190	14.800	15.000	12.314	109,674
2022-04-11	15.340	15.340	14.960	15.130	12.421	86,211
2022-04-08	15.250	15.490	14.880	15.280	12.544	137,710
2022-04-07	15.240	15.290	14.790	14.820	12.166	184,751
2022-04-06	15.760	15.820	14.660	15.140	12.429	774,609
2022-04-05	16.060	16.280	15.480	15.610	12.815	646,148
2022-04-04	16.700	16.840	16.390	16.550	13.587	145,042
2022-04-01	16.550	16.970	16.530	16.700	13.710	119,841
2022-03-31	17.600	17.650	16.870	16.870	13.849	140,361
2022-03-30	18.450	18.450	17.460	17.500	14.367	237,401
2022-03-29	17.980	18.430	17.910	18.360	15.073	184,419
2022-03-28	17.540	18.030	17.470	17.580	14.432	77,733
2022-03-25	17.790	17.870	17.370	17.420	14.301	143,247
2022-03-24	18.050	18.240	17.770	17.820	14.629	115,085
2022-03-23	18.480	18.580	17.880	18.060	14.826	106,536
2022-03-22	18.130	18.650	18.110	18.410	15.114	72,641
2022-03-21	18.160	18.270	17.960	18.180	14.925	151,019
2022-03-18	18.410	18.550	17.820	18.130	14.884	223,661
2022-03-17	18.660	18.810	17.960	18.240	14.974	146,183
2022-03-16	18.190	18.580	18.000	18.540	15.220	215,323
2022-03-15	18.050	18.060	17.180	17.860	14.662	154,529
2022-03-14	17.700	18.450	17.550	18.230	14.966	138,234
2022-03-11	16.880	17.570	16.880	17.380	14.268	137,495
2022-03-10	17.500	17.630	16.720	16.870	13.849	160,715
2022-03-09	17.230	17.540	16.910	17.530	14.391	234,810
2022-03-08	16.130	16.830	15.950	16.540	13.578	347,002
2022-03-07	15.400	16.700	14.600	16.240	13.332	358,863
2022-03-04	16.520	16.590	15.770	16.050	13.176	268,245
2022-03-03	17.190	17.460	16.780	16.850	13.833	141,907
2022-03-02	16.900	17.250	16.480	17.080	14.022	157,309
2022-03-01	18.350	18.500	17.060	17.060	14.005	181,478
2022-02-28	18.350	18.460	17.770	18.350	15.064	198,210
2022-02-25	18.600	18.810	18.010	18.660	15.319	139,515
2022-02-24	18.500	18.870	17.880	18.200	14.941	213,653
2022-02-23	20.220	20.260	19.290	19.400	15.926	149,945
2022-02-22	19.850	20.240	19.550	20.080	16.485	142,024
2022-02-21	20.860	21.000	20.040	20.220	16.599	132,485
2022-02-18	20.960	21.160	20.800	21.000	17.240	92,443
2022-02-17	21.660	21.660	20.860	21.100	17.322	132,973
2022-02-16	21.500	21.860	21.380	21.540	17.683	104,427
2022-02-15	21.040	21.480	20.820	21.460	17.617	50,253
2022-02-14	20.900	20.980	20.340	20.900	17.158	190,554
2022-02-11	21.700	21.840	21.100	21.460	17.617	91,200
2022-02-10	21.820	22.200	21.660	22.100	18.143	102,367
2022-02-09	21.120	21.940	21.100	21.800	17.897	129,596
2022-02-08	20.980	21.200	20.640	21.000	17.240	88,264
2022-02-07	20.780	21.100	20.680	20.980	17.223	78,773
2022-02-04	21.080	21.220	20.500	20.640	16.944	122,234

← NewerPage 20 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.