technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	27.700	28.500	27.700	27.800	24.975	11,869
2023-04-03	28.000	28.100	27.700	27.900	25.065	11,082
2023-03-31	27.500	28.500	27.500	28.000	25.155	31,277
2023-03-30	27.300	27.300	27.050	27.050	24.301	7,824
2023-03-29	27.400	27.500	27.000	27.050	24.301	12,475
2023-03-28	27.350	27.450	27.000	27.150	24.391	13,451
2023-03-27	27.200	27.850	27.100	27.350	24.571	10,943
2023-03-24	27.300	27.300	27.100	27.200	24.436	5,509
2023-03-23	27.250	27.250	26.600	27.250	24.481	6,686
2023-03-22	27.200	27.250	27.100	27.200	24.436	1,165
2023-03-21	27.200	27.200	27.100	27.150	24.391	2,137
2023-03-20	27.000	27.300	26.800	26.900	24.166	7,660
2023-03-17	27.300	27.500	26.550	26.650	23.942	2,118
2023-03-16	27.300	27.300	26.750	26.750	24.032	2,200
2023-03-15	27.200	27.300	27.000	27.300	24.526	829
2023-03-14	27.000	27.400	27.000	27.000	24.256	2,094
2023-03-13	27.300	27.300	26.650	26.850	24.122	1,105
2023-03-10	27.150	27.300	27.000	27.300	24.526	2,609
2023-03-09	27.300	27.300	27.250	27.250	24.481	519
2023-03-08	27.400	27.750	27.300	27.500	24.705	6,537
2023-03-07	27.600	27.800	27.300	27.500	24.705	3,508
2023-03-06	27.450	27.750	27.350	27.600	24.795	5,194
2023-03-03	27.350	27.850	27.350	27.450	24.661	228
2023-03-02	27.000	27.450	27.000	27.000	24.256	493
2023-03-01	28.000	28.400	27.000	27.000	24.256	9,597
2023-02-28	26.900	28.000	26.900	28.000	25.155	8,413
2023-02-27	26.950	27.200	26.700	26.700	23.987	7,102
2023-02-24	26.400	27.000	26.000	26.650	23.942	5,698
2023-02-23	26.150	26.800	26.150	26.150	23.493	102
2023-02-22	26.300	26.700	26.300	26.600	23.897	6,363
2023-02-21	26.950	26.950	26.250	26.250	23.583	2,241
2023-02-20	26.300	26.950	26.300	26.750	24.032	5,270
2023-02-17	25.950	26.450	25.950	26.450	23.762	100
2023-02-16	26.350	27.000	26.050	26.050	23.403	3,659
2023-02-15	26.150	26.700	26.150	26.700	23.987	5,838
2023-02-14	26.350	26.700	26.050	26.200	23.538	3,258
2023-02-13	26.250	26.600	25.800	25.800	23.178	6,478
2023-02-10	26.500	26.500	26.100	26.300	23.627	811
2023-02-09	26.150	26.550	26.150	26.450	23.762	49
2023-02-08	26.650	26.900	26.350	26.400	23.717	8,923
2023-02-07	26.500	27.000	26.000	26.000	23.358	948
2023-02-06	26.500	26.600	26.250	26.250	23.583	1,183
2023-02-03	26.350	26.500	25.850	26.500	23.807	3,466
2023-02-02	26.750	26.850	26.750	26.850	24.122	416
2023-02-01	25.850	26.850	25.850	26.850	24.122	1,632
2023-01-31	25.850	25.850	25.300	25.850	23.223	3,036
2023-01-30	25.800	25.850	25.800	25.850	23.223	1,571
2023-01-27	25.750	25.850	25.750	25.850	23.223	2,326
2023-01-26	25.850	25.850	25.750	25.850	23.223	1,763
2023-01-25	25.750	25.850	25.750	25.850	23.223	8,439
2023-01-24	25.700	25.750	25.350	25.750	23.133	1,679
2023-01-23	25.550	25.750	25.200	25.750	23.133	1,800
2023-01-20	25.700	25.750	25.500	25.500	22.909	5,317
2023-01-19	25.700	25.750	25.700	25.750	23.133	3,025
2023-01-18	25.700	25.750	25.700	25.750	23.133	3,225
2023-01-17	25.300	25.750	25.000	25.750	23.133	4,072
2023-01-16	24.450	25.750	24.450	25.550	22.954	4,120
2023-01-13	25.600	25.600	25.000	25.000	22.460	1,131
2023-01-12	25.550	25.550	25.100	25.500	22.909	774
2023-01-11	26.200	26.200	26.000	26.000	23.358	10

← NewerPage 16 of 22 · 1,275 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.