technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	22.600	22.600	21.800	21.900	20.152	1,548
2023-12-14	21.600	22.500	21.600	22.500	20.704	7,420
2023-12-13	21.600	21.600	21.500	21.600	19.876	6,344
2023-12-12	21.400	21.600	21.000	21.600	19.876	10,297
2023-12-11	21.600	21.600	21.100	21.100	19.416	15,911
2023-12-08	20.200	21.900	20.200	21.500	19.784	11,306
2023-12-07	21.000	21.000	20.200	20.700	19.048	1,189
2023-12-06	21.000	21.300	20.500	20.500	18.864	6,566
2023-12-05	21.600	21.700	21.000	21.000	19.324	11,274
2023-12-04	22.500	22.500	21.300	21.300	19.600	3,823
2023-12-01	22.100	22.700	21.800	22.000	20.244	3,664
2023-11-30	22.900	23.200	21.500	21.500	19.784	4,591
2023-11-29	22.700	22.800	21.800	22.800	20.980	4,620
2023-11-28	21.000	22.200	19.900	22.100	20.336	17,102
2023-11-27	19.850	21.700	19.850	20.700	19.048	13,809
2023-11-24	19.200	19.800	19.100	19.650	18.082	2,493
2023-11-23	19.650	19.650	18.650	18.950	17.438	3,436
2023-11-22	17.500	19.300	17.500	19.300	17.760	10,533
2023-11-21	17.600	17.600	17.150	17.350	15.965	784
2023-11-20	17.550	17.550	17.350	17.450	16.057	518
2023-11-17	17.450	17.550	17.350	17.350	15.965	2,156
2023-11-16	17.550	17.550	17.150	17.400	16.011	358
2023-11-15	17.400	18.200	17.100	17.350	15.965	1,275
2023-11-14	17.150	17.350	16.800	17.150	15.781	3,268
2023-11-13	18.000	18.000	16.400	17.000	15.643	4,882
2023-11-10	17.900	17.900	17.800	17.800	16.379	288
2023-11-09	16.600	17.000	16.600	17.000	15.643	1,568
2023-11-08	16.900	17.200	16.600	16.700	15.367	3,048
2023-11-07	18.000	18.000	17.400	17.700	16.287	266
2023-11-06	17.250	17.850	17.250	17.600	16.195	2,211
2023-11-03	16.500	17.300	16.400	17.150	15.781	2,203
2023-11-02	16.750	16.750	16.350	16.500	15.183	9,626
2023-11-01	16.700	16.700	16.100	16.650	15.321	469
2023-10-31	16.200	16.550	16.200	16.550	15.229	1,144
2023-10-30	16.150	16.150	16.100	16.100	14.815	140
2023-10-27	16.100	16.100	16.000	16.000	14.723	200
2023-10-26	15.950	16.000	15.900	15.900	14.631	547
2023-10-25	16.150	16.200	15.950	15.950	14.677	2,107
2023-10-24	16.300	16.300	16.050	16.050	14.769	160
2023-10-23	16.400	16.400	16.100	16.100	14.815	625
2023-10-20	16.100	16.200	16.050	16.050	14.769	263
2023-10-19	16.100	16.550	16.100	16.150	14.861	1,042
2023-10-18	16.250	16.550	16.250	16.250	14.953	254
2023-10-17	16.550	17.000	16.400	16.400	15.091	4,520
2023-10-16	16.650	16.650	16.300	16.500	15.183	666
2023-10-13	16.400	16.600	16.400	16.600	15.275	105
2023-10-12	16.300	16.300	16.000	16.000	14.723	1,324
2023-10-11	16.450	16.450	16.000	16.050	14.769	1,575
2023-10-10	16.550	16.550	16.400	16.400	15.091	392
2023-10-09	16.250	16.800	16.100	16.450	15.137	1,220
2023-10-06	16.500	16.600	16.500	16.550	15.229	200
2023-10-05	16.250	16.300	16.250	16.300	14.999	959
2023-10-04	16.100	16.700	16.000	16.050	14.769	4,959
2023-10-03	16.400	16.500	16.000	16.300	14.999	2,856
2023-10-02	17.050	17.050	16.400	16.400	15.091	3,069
2023-09-29	17.200	17.400	16.650	16.650	15.321	2,707
2023-09-28	16.500	17.100	16.500	17.000	15.643	2,301
2023-09-27	17.000	17.000	16.000	16.450	15.137	5,710
2023-09-26	17.600	17.600	17.000	17.050	15.689	11,372
2023-09-25	18.650	18.750	17.650	17.700	16.287	4,278

← NewerPage 13 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.