technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.900	26.300	25.900	26.000	23.925	718
2023-06-29	25.800	26.400	25.800	25.900	23.833	3,420
2023-06-28	25.900	26.400	25.800	26.200	24.109	2,889
2023-06-27	26.400	26.400	25.900	25.900	23.833	1,054
2023-06-26	25.800	26.500	25.800	26.500	24.385	1,030
2023-06-23	25.900	26.000	25.800	25.900	23.833	720
2023-06-22	25.800	26.300	25.800	26.300	24.201	734
2023-06-21	26.300	26.300	25.800	25.800	23.741	1,994
2023-06-20	26.200	26.400	26.200	26.200	24.109	1,486
2023-06-19	26.400	26.500	26.200	26.400	24.293	217
2023-06-16	25.900	26.500	25.800	26.500	24.385	359
2023-06-15	26.500	26.500	25.800	25.900	23.833	967
2023-06-14	26.700	26.900	26.100	26.200	24.109	3,426
2023-06-13	26.700	27.200	26.500	26.900	24.753	1,366
2023-06-12	26.500	26.500	26.500	26.500	24.385	0
2023-06-09	26.100	26.500	26.100	26.400	24.293	279
2023-06-08	26.600	26.800	26.300	26.300	24.201	1,023
2023-06-07	27.100	27.500	26.900	27.400	25.213	4,462
2023-06-06	26.200	27.400	26.000	27.400	25.213	9,272
2023-06-05	25.400	26.600	25.400	26.600	24.477	1,542
2023-06-02	25.300	25.600	24.600	25.100	23.097	11,453
2023-06-01	25.500	25.600	25.100	25.200	23.189	2,402
2023-05-31	25.100	25.500	25.000	25.200	23.189	2,681
2023-05-30	26.600	26.600	25.500	25.500	23.465	33,869
2023-05-29	26.400	26.900	26.300	26.300	24.201	114
2023-05-26	26.000	26.300	25.900	26.300	24.201	310
2023-05-25	26.100	26.400	25.900	26.000	23.925	873
2023-05-24	26.500	26.700	25.500	26.100	24.017	1,631
2023-05-23	27.100	27.100	26.700	26.700	24.569	1,636
2023-05-22	26.500	27.700	26.500	26.700	24.569	3,858
2023-05-19	26.800	26.800	26.800	26.800	24.661	0
2023-05-18	26.000	26.900	26.000	26.700	24.569	692
2023-05-17	27.100	27.100	25.600	25.900	23.833	5,350
2023-05-16	26.800	27.200	26.700	26.900	24.753	1,503
2023-05-15	26.400	27.300	26.400	27.100	24.937	1,291
2023-05-12	27.300	27.300	27.000	27.000	24.256	209
2023-05-11	27.000	27.100	26.700	26.900	24.166	537
2023-05-10	27.000	27.600	26.900	27.100	24.346	2,941
2023-05-09	28.000	28.000	26.600	27.000	24.256	13,565
2023-05-08	27.200	27.600	27.000	27.500	24.705	8,086
2023-05-05	26.200	27.500	26.000	27.000	24.256	4,678
2023-05-04	26.500	27.300	26.200	26.500	23.807	3,748
2023-05-03	26.000	26.600	26.000	26.300	23.627	1,074
2023-05-02	27.900	27.900	25.800	25.800	23.178	7,960
2023-04-28	27.800	28.300	27.700	27.900	25.065	4,344
2023-04-27	27.600	27.800	27.600	27.700	24.885	349
2023-04-26	27.600	28.200	27.400	27.900	25.065	680
2023-04-25	29.100	29.100	27.900	27.900	25.065	2,039
2023-04-24	29.000	29.300	28.700	28.900	25.963	666
2023-04-21	27.900	28.900	27.900	28.900	25.963	9,215
2023-04-20	27.700	27.700	27.500	27.700	24.885	144
2023-04-19	27.900	28.100	27.300	27.400	24.616	6,294
2023-04-18	28.000	28.200	27.900	28.000	25.155	4,530
2023-04-17	28.000	28.200	27.800	27.800	24.975	3,362
2023-04-14	27.900	28.000	27.900	28.000	25.155	1,169
2023-04-13	27.700	28.000	27.600	27.800	24.975	2,054
2023-04-12	28.600	28.600	27.600	27.700	24.885	2,479
2023-04-11	29.500	29.600	28.300	28.400	25.514	5,220
2023-04-06	28.000	29.200	27.700	29.200	26.233	7,775
2023-04-05	27.900	28.300	27.800	27.800	24.975	9,756

← NewerPage 15 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.