technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	16.800	16.800	16.150	16.150	14.861	9,116
2024-03-12	17.000	17.100	16.750	16.750	15.413	5,081
2024-03-11	17.100	17.100	16.850	16.850	15.505	9,138
2024-03-08	17.000	17.000	17.000	17.000	15.643	507
2024-03-07	16.700	16.800	16.550	16.600	15.275	4,209
2024-03-06	16.850	17.200	16.500	16.700	15.367	12,279
2024-03-05	17.100	17.350	17.000	17.000	15.643	1,906
2024-03-04	17.800	17.850	17.200	17.300	15.919	6,076
2024-03-01	18.050	18.050	17.250	17.800	16.379	12,042
2024-02-29	18.050	18.050	17.750	17.950	16.517	560
2024-02-28	18.000	18.300	17.800	17.950	16.517	580
2024-02-27	17.900	17.900	17.350	17.800	16.379	6,423
2024-02-26	17.950	18.000	17.550	17.850	16.425	2,040
2024-02-23	17.900	17.950	17.650	17.850	16.425	2,067
2024-02-22	17.550	18.100	17.400	17.400	16.011	2,679
2024-02-21	18.500	18.500	17.400	17.400	16.011	4,892
2024-02-20	18.550	18.850	17.900	18.250	16.794	5,146
2024-02-19	17.300	19.000	17.200	18.900	17.392	9,864
2024-02-16	17.650	18.000	17.100	17.350	15.965	5,170
2024-02-15	17.550	18.050	17.200	17.750	16.333	2,854
2024-02-14	17.150	17.500	16.700	17.000	15.643	10,217
2024-02-13	17.400	17.400	16.700	17.050	15.689	2,979
2024-02-12	17.500	17.500	16.900	17.500	16.103	4,027
2024-02-09	17.850	17.850	17.100	17.700	16.287	3,403
2024-02-08	18.200	18.200	17.750	18.000	16.563	977
2024-02-07	18.050	18.100	17.800	18.100	16.656	405
2024-02-06	18.000	18.350	18.000	18.150	16.702	5,469
2024-02-05	18.400	18.500	17.800	18.300	16.840	3,900
2024-02-02	18.950	19.250	18.700	18.700	17.208	2,026
2024-02-01	18.700	19.050	18.350	19.050	17.530	2,404
2024-01-31	18.800	18.950	18.700	18.700	17.208	3,220
2024-01-30	19.350	19.350	18.950	19.050	17.530	1,049
2024-01-29	19.550	19.850	18.850	19.500	17.944	1,848
2024-01-26	19.450	19.900	19.100	19.800	18.220	4,242
2024-01-25	18.950	19.450	18.950	19.000	17.484	1,525
2024-01-24	19.900	19.900	18.800	19.450	17.898	2,511
2024-01-23	18.900	19.800	18.800	19.800	18.220	2,055
2024-01-22	19.050	19.400	18.250	18.600	17.116	5,967
2024-01-19	19.850	19.950	18.650	19.250	17.714	2,292
2024-01-18	19.300	20.000	19.300	20.000	18.404	1,571
2024-01-17	21.000	21.300	19.600	19.700	18.128	3,731
2024-01-16	21.400	21.500	20.800	20.800	19.140	1,497
2024-01-15	21.700	21.700	21.000	21.500	19.784	19
2024-01-12	21.300	21.400	21.300	21.400	19.692	4
2024-01-11	21.200	21.400	21.000	21.300	19.600	1,813
2024-01-10	20.900	21.200	20.600	21.100	19.416	2,050
2024-01-09	21.100	21.100	20.700	20.900	19.232	119
2024-01-08	21.400	21.400	20.600	20.700	19.048	1,445
2024-01-05	21.000	21.500	20.900	21.000	19.324	1,292
2024-01-04	21.600	21.600	20.600	20.800	19.140	6,043
2024-01-03	21.200	21.800	21.200	21.500	19.784	3,371
2024-01-02	21.900	21.900	20.800	21.300	19.600	2,519
2023-12-29	21.400	21.900	21.100	21.800	20.060	4,649
2023-12-28	21.400	22.700	21.200	21.700	19.968	2,952
2023-12-27	22.000	22.000	21.300	21.400	19.692	1,279
2023-12-22	21.800	22.000	21.600	21.900	20.152	1,396
2023-12-21	21.800	22.000	21.600	21.900	20.152	98
2023-12-20	22.100	22.200	21.600	21.800	20.060	3,318
2023-12-19	21.700	22.100	21.500	22.000	20.244	2,004
2023-12-18	21.600	22.200	21.500	21.600	19.876	3,025

← NewerPage 12 of 22 · 1,279 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.