Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	21.120	21.280	20.920	21.220	17.420	99,022
2022-02-02	21.440	21.600	21.060	21.140	17.355	181,804
2022-02-01	21.400	21.500	21.220	21.400	17.568	63,548
2022-01-31	21.280	21.580	21.040	21.160	17.371	60,482
2022-01-28	21.920	21.920	20.920	21.140	17.355	105,309
2022-01-27	21.160	21.900	21.000	21.780	17.880	68,488
2022-01-26	21.020	21.820	21.020	21.520	17.667	77,885
2022-01-25	21.260	21.600	20.780	21.100	17.322	91,020
2022-01-24	22.300	22.320	20.880	21.000	17.240	165,560
2022-01-21	22.580	22.640	22.200	22.440	18.422	106,767
2022-01-20	23.300	23.300	22.720	22.960	18.849	82,553
2022-01-19	22.780	23.460	22.560	23.120	18.980	174,795
2022-01-18	23.320	23.320	22.580	22.640	18.586	57,633
2022-01-17	23.160	23.500	23.040	23.300	19.128	92,517
2022-01-14	23.220	23.440	22.900	23.100	18.964	75,845
2022-01-13	23.060	23.440	23.020	23.380	19.194	48,817
2022-01-12	22.460	23.160	22.340	23.060	18.931	81,586
2022-01-11	22.380	22.420	22.180	22.320	18.323	46,533
2022-01-10	22.760	22.760	22.060	22.240	18.258	96,568
2022-01-07	23.000	23.020	22.560	22.700	18.635	104,471
2022-01-06	23.100	23.340	22.980	23.060	18.931	73,814
2022-01-05	23.000	23.260	22.800	23.220	19.062	81,812
2022-01-04	22.520	23.140	22.500	23.000	18.882	118,668
2022-01-03	22.420	22.660	22.280	22.400	18.389	78,343
2021-12-30	22.320	22.320	22.120	22.140	18.176	27,878
2021-12-29	22.600	22.660	22.200	22.300	18.307	57,597
2021-12-28	22.120	22.660	22.120	22.520	18.488	41,981
2021-12-27	22.140	22.380	22.040	22.260	18.274	41,055
2021-12-23	21.760	22.120	21.720	22.060	18.110	52,694
2021-12-22	21.280	21.620	21.240	21.620	17.749	56,930
2021-12-21	21.060	21.380	20.980	21.280	17.470	79,118
2021-12-20	21.300	21.300	20.740	20.940	17.191	96,098
2021-12-17	21.340	21.600	21.080	21.500	17.650	108,884
2021-12-16	21.020	21.540	21.020	21.480	17.634	126,326
2021-12-15	20.980	21.060	20.800	20.980	17.223	119,834
2021-12-14	21.100	21.260	20.860	20.940	17.191	120,567
2021-12-13	21.460	21.520	21.180	21.240	17.437	97,401
2021-12-10	21.520	21.700	21.320	21.380	17.552	139,403
2021-12-09	21.860	21.900	21.460	21.760	17.864	106,269
2021-12-08	22.000	22.200	21.720	21.980	18.044	87,541
2021-12-07	21.040	21.920	21.040	21.860	17.946	178,227
2021-12-06	20.040	21.060	20.040	20.920	17.174	129,587
2021-12-03	20.620	20.640	19.800	19.920	16.353	121,768
2021-12-02	20.980	21.020	20.300	20.420	16.764	133,811
2021-12-01	20.660	21.300	20.660	21.120	17.338	147,980
2021-11-30	20.800	20.840	20.060	20.800	17.076	155,083
2021-11-29	21.120	21.360	20.820	20.940	17.191	125,057
2021-11-26	22.000	22.000	20.900	20.980	17.223	196,168
2021-11-25	22.620	22.660	22.100	22.280	18.291	73,097
2021-11-24	22.720	22.900	22.480	22.640	18.586	70,085
2021-11-23	23.040	23.060	22.660	22.700	18.635	61,940
2021-11-22	23.060	23.320	23.000	23.200	19.046	64,955
2021-11-19	23.640	23.660	22.880	23.180	19.029	86,215
2021-11-18	23.840	23.840	23.340	23.520	19.309	59,860
2021-11-17	24.040	24.040	23.620	23.700	19.456	72,841
2021-11-16	23.800	24.040	23.800	24.000	19.703	36,215
2021-11-15	23.580	24.080	23.580	23.800	19.538	64,391
2021-11-12	23.140	23.540	23.080	23.520	19.309	59,579
2021-11-11	22.900	23.160	22.900	23.120	18.980	46,614
2021-11-10	23.260	23.260	22.860	23.060	18.931	49,848

← NewerPage 21 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.