technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	16.850	17.550	16.700	16.800	15.930	8,100
2024-08-29	17.100	17.100	16.400	16.950	16.072	2,465
2024-08-28	16.800	17.100	16.750	16.950	16.072	6,253
2024-08-27	16.950	16.950	16.450	16.600	15.740	922
2024-08-26	17.000	17.300	16.900	16.900	16.024	2,498
2024-08-23	17.200	17.200	17.050	17.200	16.309	2,042
2024-08-22	17.050	17.200	17.050	17.100	16.214	9,697
2024-08-21	16.900	17.000	16.900	17.000	16.119	1,346
2024-08-20	17.400	17.400	16.900	16.900	16.024	2,878
2024-08-19	17.350	17.350	17.350	17.350	16.451	974
2024-08-16	16.450	16.950	16.350	16.750	15.882	6,064
2024-08-15	16.800	16.800	15.950	16.200	15.361	11,539
2024-08-14	15.150	17.050	15.150	16.700	15.835	33,971
2024-08-13	14.800	15.050	14.700	14.700	13.938	2,050
2024-08-12	14.650	15.000	14.600	14.800	14.033	3,883
2024-08-09	14.350	14.900	14.300	14.650	13.891	5,907
2024-08-08	14.750	14.750	14.400	14.500	13.749	972
2024-08-07	15.050	15.050	14.500	14.600	13.844	4,211
2024-08-06	15.100	15.200	14.900	14.900	14.128	1,739
2024-08-05	15.350	15.350	14.800	15.100	14.318	6,022
2024-08-02	15.750	15.750	14.700	15.100	14.318	15,708
2024-08-01	16.750	16.750	15.700	16.000	15.171	10,700
2024-07-31	16.600	16.700	16.400	16.550	15.693	1,981
2024-07-30	16.700	16.800	16.600	16.800	15.930	2,757
2024-07-29	16.350	16.650	16.350	16.450	15.598	2,314
2024-07-26	16.550	16.600	16.400	16.500	15.645	6,076
2024-07-25	16.900	17.200	16.550	16.550	15.693	2,714
2024-07-24	17.000	17.400	16.750	17.000	16.119	9,479
2024-07-23	16.850	17.150	16.800	16.950	16.072	4,286
2024-07-22	17.150	17.150	16.900	17.000	16.119	2,169
2024-07-19	17.600	17.600	17.050	17.100	16.214	5,484
2024-07-18	18.200	18.200	17.400	17.500	16.593	2,458
2024-07-17	17.750	18.000	17.250	18.000	17.067	9,633
2024-07-16	18.000	18.100	17.700	17.900	16.973	1,295
2024-07-15	18.150	18.150	17.700	17.850	16.925	4,647
2024-07-12	18.200	18.350	18.200	18.200	17.257	1,087
2024-07-11	18.250	18.450	18.000	18.250	17.304	2,223
2024-07-10	18.800	18.800	18.050	18.050	17.115	409
2024-07-09	18.800	18.800	18.600	18.700	17.731	395
2024-07-08	18.450	18.900	18.400	18.900	17.921	5,312
2024-07-05	18.200	18.550	18.200	18.550	17.589	2,814
2024-07-04	17.900	18.500	17.800	18.450	17.494	4,485
2024-07-03	17.600	17.850	17.500	17.850	16.925	2,825
2024-07-02	17.800	17.800	17.550	17.750	16.830	3,384
2024-07-01	17.950	17.950	17.400	17.700	16.783	6,158
2024-06-28	17.000	17.900	17.000	17.800	16.878	10,188
2024-06-27	18.200	18.200	16.800	16.800	15.930	19,589
2024-06-26	19.250	19.250	18.200	18.250	17.304	4,128
2024-06-25	19.350	19.350	19.150	19.300	18.300	1,178
2024-06-24	19.550	19.600	19.250	19.400	18.395	3,930
2024-06-21	19.400	19.650	19.400	19.450	18.442	575
2024-06-20	19.500	19.500	19.400	19.500	18.490	1,695
2024-06-19	19.650	19.650	19.300	19.500	18.490	858
2024-06-18	19.400	19.600	19.300	19.500	18.490	1,240
2024-06-17	19.500	19.500	19.150	19.400	18.395	2,899
2024-06-14	19.800	19.800	19.150	19.150	18.158	3,428
2024-06-13	20.000	20.100	19.500	19.500	18.490	1,212
2024-06-12	20.000	20.200	19.700	20.100	19.059	4,879
2024-06-11	19.700	20.300	19.700	19.900	18.869	3,796
2024-06-10	20.300	20.300	19.450	19.450	18.442	1,438

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.8300 EUR
2025-05-19	0.5300 EUR
2024-05-20	0.6200 EUR
2023-05-15	0.6400 EUR
2022-05-16	0.5100 EUR
2021-05-10	0.3600 EUR
2020-05-21	0.4400 EUR
2019-05-13	0.8800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.