technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	25.500	25.500	25.300	25.400	22.819	467
2022-10-14	25.250	25.500	25.100	25.500	22.909	3,183
2022-10-13	25.300	25.500	25.300	25.500	22.909	290
2022-10-12	25.150	25.500	25.150	25.400	22.819	511
2022-10-11	25.200	25.500	24.950	25.500	22.909	2,224
2022-10-10	25.250	25.500	25.250	25.500	22.909	416
2022-10-07	25.000	25.500	25.000	25.500	22.909	615
2022-10-06	25.450	25.500	24.700	25.300	22.729	1,082
2022-10-05	24.900	25.500	24.800	25.200	22.639	1,630
2022-10-04	25.500	25.500	24.950	25.500	22.909	1,275
2022-10-03	25.200	25.450	24.550	25.050	22.504	927
2022-09-30	25.000	25.200	24.350	25.000	22.460	1,669
2022-09-29	24.250	25.000	23.900	25.000	22.460	6,064
2022-09-28	24.300	24.900	24.250	24.900	22.370	1,217
2022-09-27	24.000	24.900	24.000	24.900	22.370	1,432
2022-09-26	24.850	25.200	23.900	24.600	22.100	3,424
2022-09-23	25.350	25.950	24.650	25.200	22.639	2,200
2022-09-22	25.400	26.000	25.300	26.000	23.358	933
2022-09-21	26.100	26.700	26.100	26.200	23.538	4,613
2022-09-20	26.600	26.600	25.700	26.400	23.717	2,129
2022-09-19	26.100	26.600	26.100	26.350	23.672	1,219
2022-09-16	25.600	26.850	25.600	26.600	23.897	2,795
2022-09-15	26.300	26.300	25.950	26.000	23.358	660
2022-09-14	26.000	26.300	25.600	26.000	23.358	1,442
2022-09-13	26.200	26.300	26.000	26.000	23.358	326
2022-09-12	26.300	26.300	26.300	26.300	23.627	120
2022-09-09	25.350	26.300	25.000	26.200	23.538	908
2022-09-08	25.450	25.450	24.400	25.300	22.729	2,820
2022-09-07	26.700	26.700	26.000	26.200	23.538	2,656
2022-09-06	26.100	27.000	25.700	26.400	23.717	1,336
2022-09-05	26.550	26.550	26.100	26.150	23.493	1,780
2022-09-02	25.700	26.200	24.850	26.200	23.538	1,678
2022-09-01	27.000	27.000	26.000	26.000	23.358	1,812
2022-08-31	26.550	27.000	26.350	27.000	24.256	2,309
2022-08-30	26.300	27.000	25.800	27.000	24.256	968
2022-08-29	26.000	26.850	25.800	26.850	24.122	1,238
2022-08-26	26.700	27.000	26.400	26.400	23.717	841
2022-08-25	26.400	26.800	26.000	26.750	24.032	2,986
2022-08-24	26.900	27.000	26.450	26.600	23.897	4,100
2022-08-23	26.700	27.000	26.700	27.000	24.256	765
2022-08-22	26.100	26.800	25.850	26.550	23.852	3,739
2022-08-19	26.200	26.800	26.200	26.700	23.987	505
2022-08-18	26.000	27.000	26.000	26.800	24.077	2,230
2022-08-17	26.800	26.800	26.100	26.400	23.717	841
2022-08-16	26.550	26.850	26.100	26.850	24.122	347
2022-08-15	26.050	27.000	26.000	26.450	23.762	3,423
2022-08-12	26.950	27.000	25.800	26.250	23.583	2,160
2022-08-11	26.600	27.000	26.250	26.800	24.077	2,924
2022-08-10	26.800	26.900	26.200	26.650	23.942	2,346
2022-08-09	27.000	27.050	26.300	26.950	24.211	1,474
2022-08-08	26.250	26.800	26.200	26.800	24.077	1,664
2022-08-05	25.500	26.750	25.500	26.200	23.538	628
2022-08-04	26.800	26.800	25.750	26.450	23.762	722
2022-08-03	26.900	27.750	26.500	26.500	23.807	2,505
2022-08-02	25.900	26.600	25.550	26.600	23.897	1,153
2022-08-01	25.200	26.000	25.200	26.000	23.358	1,722
2022-07-29	24.900	25.200	24.700	25.200	22.639	1,244
2022-07-28	24.850	25.500	24.850	25.500	22.909	594
2022-07-27	25.600	26.400	25.500	25.700	23.088	2,668
2022-07-26	25.500	25.900	25.100	25.850	23.223	941

← NewerPage 18 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.