technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	18.550	18.550	17.900	18.400	16.932	3,314
2023-09-21	18.900	18.900	18.600	18.700	17.208	762
2023-09-20	19.200	19.200	18.900	19.050	17.530	608
2023-09-19	19.450	19.450	18.800	19.150	17.622	6,018
2023-09-18	19.500	19.750	19.450	19.750	18.174	189
2023-09-15	19.200	19.400	18.600	19.400	17.852	4,602
2023-09-14	19.500	19.500	19.050	19.200	17.668	949
2023-09-13	19.650	19.800	19.450	19.700	18.128	821
2023-09-12	19.850	19.850	19.050	19.650	18.082	1,602
2023-09-11	19.500	19.650	19.500	19.500	17.944	75
2023-09-08	19.800	19.800	19.150	19.450	17.898	8,147
2023-09-07	19.200	19.900	19.200	19.800	18.220	1,725
2023-09-06	19.650	19.850	19.200	19.400	17.852	4,498
2023-09-05	19.700	19.700	19.200	19.300	17.760	2,685
2023-09-04	19.600	19.800	19.350	19.350	17.806	277
2023-09-01	19.000	19.300	19.000	19.200	17.668	9,778
2023-08-31	19.000	19.300	18.900	19.050	17.530	6,788
2023-08-30	19.950	19.950	19.000	19.000	17.484	3,911
2023-08-29	19.700	19.750	19.250	19.400	17.852	1,748
2023-08-28	20.100	20.100	19.850	19.850	18.266	907
2023-08-25	20.200	20.600	19.850	19.950	18.358	2,188
2023-08-24	20.100	20.100	19.850	19.950	18.358	495
2023-08-23	20.200	20.200	19.700	19.700	18.128	3,285
2023-08-22	20.700	21.000	20.100	20.100	18.496	2,067
2023-08-21	20.400	20.800	20.400	20.800	19.140	1,126
2023-08-18	20.500	20.500	19.650	20.300	18.680	3,700
2023-08-17	20.100	20.500	19.700	20.000	18.404	2,878
2023-08-16	20.400	20.600	20.000	20.000	18.404	4,263
2023-08-15	22.000	22.000	20.300	20.900	19.232	2,816
2023-08-14	22.900	22.900	21.700	21.800	20.060	3,812
2023-08-11	23.900	23.900	23.100	23.100	21.256	1,018
2023-08-10	24.000	24.200	23.900	23.900	21.993	47
2023-08-09	24.300	24.300	23.600	24.100	22.177	4,417
2023-08-08	23.200	24.000	23.100	23.800	21.901	3,275
2023-08-07	23.800	23.800	23.300	23.700	21.809	306
2023-08-04	24.600	24.900	23.000	23.100	21.256	4,261
2023-08-03	24.500	25.700	23.700	24.900	22.913	3,909
2023-08-02	26.300	26.400	24.800	24.800	22.821	4,675
2023-08-01	26.500	27.300	26.300	26.300	24.201	5,470
2023-07-31	25.000	26.600	25.000	26.600	24.477	5,227
2023-07-28	25.300	25.300	24.700	24.700	22.729	5,434
2023-07-27	25.500	25.800	25.300	25.500	23.465	374
2023-07-26	25.700	25.700	25.400	25.400	23.373	547
2023-07-25	25.900	26.300	25.600	26.000	23.925	4,107
2023-07-24	26.000	26.400	25.400	26.400	24.293	1,052
2023-07-21	26.300	26.600	25.800	26.500	24.385	2,061
2023-07-20	26.600	26.600	26.100	26.600	24.477	1,001
2023-07-19	26.000	26.600	25.700	26.600	24.477	1,560
2023-07-18	26.900	26.900	25.600	26.000	23.925	2,275
2023-07-17	27.000	27.000	26.400	26.900	24.753	835
2023-07-14	27.300	27.300	26.400	26.400	24.293	2,107
2023-07-13	26.700	27.400	26.500	27.400	25.213	1,585
2023-07-12	25.700	26.700	25.700	26.700	24.569	1,418
2023-07-11	26.000	26.300	25.800	25.900	23.833	872
2023-07-10	25.600	26.200	25.200	26.200	24.109	1,831
2023-07-07	25.100	25.100	25.100	25.100	23.097	0
2023-07-06	25.800	26.200	25.300	25.300	23.281	1,485
2023-07-05	25.800	26.400	25.800	26.400	24.293	835
2023-07-04	26.200	26.200	25.500	25.500	23.465	2,936
2023-07-03	26.500	26.700	26.200	26.300	24.201	2,701

← NewerPage 14 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.