technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	20.300	20.300	19.450	19.450	18.442	1,438
2024-06-07	19.700	20.100	19.650	20.000	18.964	7,458
2024-06-06	19.200	19.700	19.200	19.700	18.679	376
2024-06-05	19.950	19.950	19.250	19.350	18.347	2,970
2024-06-04	19.800	19.800	19.250	19.600	18.584	1,306
2024-06-03	19.950	19.950	19.450	19.850	18.822	4,246
2024-05-31	20.600	20.800	20.000	20.000	18.964	4,726
2024-05-30	21.000	21.000	20.600	20.700	19.627	718
2024-05-29	20.800	20.900	20.600	20.900	19.817	3,250
2024-05-28	21.000	21.600	20.700	20.700	19.627	6,001
2024-05-27	21.200	21.200	20.800	20.900	19.817	2,015
2024-05-24	21.000	21.000	20.700	20.700	19.627	4,122
2024-05-23	22.000	22.000	20.900	21.100	20.007	4,282
2024-05-22	21.200	22.100	20.800	22.100	20.955	4,603
2024-05-21	21.000	21.600	20.100	21.100	20.007	19,594
2024-05-20	20.500	21.000	20.500	21.000	19.912	777
2024-05-17	20.900	21.200	20.600	21.000	19.324	7,386
2024-05-16	21.100	21.100	20.600	20.700	19.048	1,697
2024-05-15	20.900	21.000	20.300	20.800	19.140	8,172
2024-05-14	21.000	21.100	20.400	20.600	18.956	7,239
2024-05-13	21.700	22.000	21.100	21.400	19.692	2,308
2024-05-10	21.200	22.000	20.900	21.300	19.600	4,093
2024-05-09	21.200	21.200	20.800	21.100	19.416	4,794
2024-05-08	21.500	21.500	20.700	21.000	19.324	16,972
2024-05-07	21.600	21.700	21.200	21.500	19.784	4,613
2024-05-06	21.500	21.900	21.100	21.400	19.692	5,836
2024-05-03	22.500	22.800	21.600	21.900	20.152	7,233
2024-05-02	21.400	22.400	21.300	22.300	20.520	9,710
2024-04-30	20.100	22.000	20.100	21.100	19.416	31,077
2024-04-29	20.500	20.800	19.950	20.000	18.404	21,533
2024-04-26	19.450	20.400	19.450	20.100	18.496	5,081
2024-04-25	19.900	20.000	19.500	19.550	17.990	3,697
2024-04-24	19.400	19.950	19.000	19.450	17.898	7,039
2024-04-23	18.600	19.500	18.400	19.150	17.622	11,313
2024-04-22	17.300	18.850	17.150	18.400	16.932	9,243
2024-04-19	17.250	17.250	17.250	17.250	15.873	209
2024-04-18	17.050	17.050	17.050	17.050	15.689	1
2024-04-17	17.200	17.200	17.000	17.050	15.689	2,778
2024-04-16	17.250	17.250	16.800	17.200	15.827	1,811
2024-04-15	18.050	18.050	17.200	17.400	16.011	4,632
2024-04-12	17.350	18.000	17.350	17.750	16.333	1,519
2024-04-11	17.400	17.600	17.250	17.550	16.149	381
2024-04-10	18.000	18.400	17.450	17.450	16.057	2,236
2024-04-09	17.200	18.000	17.050	17.750	16.333	6,552
2024-04-08	17.500	17.500	17.200	17.400	16.011	4,623
2024-04-05	17.500	17.500	17.000	17.200	15.827	8,129
2024-04-04	17.450	17.700	17.200	17.200	15.827	2,323
2024-04-03	17.450	17.900	17.450	17.650	16.241	738
2024-04-02	18.200	18.200	17.200	17.350	15.965	2,036
2024-03-28	16.600	18.450	16.600	18.100	16.656	6,890
2024-03-27	16.400	16.700	16.350	16.600	15.275	2,175
2024-03-26	16.550	16.600	16.300	16.500	15.183	2,436
2024-03-25	16.900	16.900	16.600	16.600	15.275	2,123
2024-03-22	17.050	17.050	16.400	17.000	15.643	4,038
2024-03-21	17.500	17.500	16.500	17.050	15.689	6,871
2024-03-20	17.500	17.550	17.300	17.300	15.919	2,472
2024-03-19	16.900	17.900	16.900	17.600	16.195	5,420
2024-03-18	16.500	17.050	16.250	16.900	15.551	7,659
2024-03-15	15.750	16.650	15.450	16.550	15.229	14,324
2024-03-14	16.250	16.300	15.350	15.750	14.493	4,928

← NewerPage 11 of 22 · 1,276 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.