technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	26.200	26.200	26.200	26.200	23.538	327
2023-01-09	25.800	26.750	25.800	26.750	24.032	1,036
2023-01-06	25.700	25.700	25.650	25.650	23.043	40
2023-01-05	25.100	25.500	25.100	25.500	22.909	385
2023-01-04	25.500	25.850	25.500	25.500	22.909	333
2023-01-03	25.500	25.800	25.500	25.800	23.178	18
2023-01-02	26.200	26.200	25.700	25.700	23.088	10
2022-12-30	25.050	25.750	25.050	25.450	22.864	291
2022-12-29	25.400	25.400	25.400	25.400	22.819	0
2022-12-28	25.900	25.900	25.600	25.850	23.223	328
2022-12-27	25.550	25.900	25.550	25.900	23.268	1,432
2022-12-23	25.550	25.700	25.550	25.700	23.088	171
2022-12-22	25.550	25.550	25.550	25.550	22.954	0
2022-12-21	25.050	25.950	25.050	25.950	23.313	114
2022-12-20	25.800	26.200	25.400	25.600	22.999	1,476
2022-12-19	25.750	26.000	25.000	26.000	23.358	1,819
2022-12-16	26.400	26.800	25.900	26.200	23.538	2,516
2022-12-15	26.400	26.400	26.200	26.200	23.538	664
2022-12-14	26.300	26.500	26.200	26.500	23.807	758
2022-12-13	25.500	26.500	25.500	26.400	23.717	1,166
2022-12-12	26.250	26.500	26.000	26.200	23.538	1,463
2022-12-09	26.600	26.600	25.950	26.400	23.717	849
2022-12-08	26.600	26.600	25.900	26.600	23.897	653
2022-12-07	26.600	26.900	26.600	26.600	23.897	1,751
2022-12-06	27.650	27.650	26.900	26.900	24.166	1,004
2022-12-05	27.550	28.350	27.100	27.650	24.840	4,149
2022-12-02	27.000	27.600	26.800	27.550	24.750	1,075
2022-12-01	27.350	28.400	27.000	27.600	24.795	803
2022-11-30	26.650	27.050	26.600	27.000	24.256	1,781
2022-11-29	26.500	27.050	26.500	27.050	24.301	874
2022-11-28	26.500	26.750	26.200	26.750	24.032	2,061
2022-11-25	26.700	26.750	26.700	26.750	24.032	536
2022-11-24	26.900	26.950	26.900	26.950	24.211	144
2022-11-23	26.450	26.750	26.450	26.750	24.032	393
2022-11-22	26.850	26.900	26.850	26.850	24.122	211
2022-11-21	26.550	27.000	26.550	26.850	24.122	1,109
2022-11-18	26.950	26.950	26.750	26.800	24.077	817
2022-11-17	26.250	26.750	26.200	26.700	23.987	3,112
2022-11-16	26.800	26.800	26.350	26.800	24.077	601
2022-11-15	26.700	27.000	25.750	26.800	24.077	1,512
2022-11-14	26.100	26.600	25.850	26.600	23.897	3,779
2022-11-11	26.000	26.300	26.000	26.300	23.627	585
2022-11-10	26.000	26.700	25.700	26.400	23.717	4,677
2022-11-09	25.150	25.850	25.150	25.800	23.178	3,895
2022-11-08	25.200	25.200	25.100	25.200	22.639	1,810
2022-11-07	25.200	26.000	25.000	25.200	22.639	2,061
2022-11-04	25.150	25.200	25.000	25.200	22.639	1,109
2022-11-03	25.200	25.200	25.200	25.200	22.639	647
2022-11-02	25.200	25.200	25.200	25.200	22.639	400
2022-11-01	25.200	25.300	24.950	25.050	22.504	2,095
2022-10-31	24.750	25.500	24.500	25.450	22.864	2,455
2022-10-28	24.750	24.750	24.750	24.750	22.235	257
2022-10-27	24.300	24.900	24.300	24.800	22.280	646
2022-10-26	25.200	25.200	24.900	24.900	22.370	1,865
2022-10-25	25.500	25.500	25.200	25.200	22.639	300
2022-10-24	25.200	25.200	24.600	25.100	22.549	614
2022-10-21	25.300	25.500	24.500	25.000	22.460	1,061
2022-10-20	25.000	25.000	25.000	25.000	22.460	200
2022-10-19	25.500	25.500	24.800	25.000	22.460	3,684
2022-10-18	25.400	25.500	25.300	25.400	22.819	768

← NewerPage 17 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.