technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	25.000	25.100	25.000	25.100	22.549	421
2022-07-22	24.300	24.950	24.300	24.950	22.415	258
2022-07-21	24.800	25.000	24.800	24.900	22.370	569
2022-07-20	24.600	25.300	23.700	25.300	22.729	3,714
2022-07-19	25.900	25.900	25.900	25.900	23.268	1,047
2022-07-18	23.200	25.200	23.200	25.200	22.639	2,406
2022-07-15	23.400	23.600	22.550	23.600	21.202	2,355
2022-07-14	22.800	23.600	22.800	23.600	21.202	2,311
2022-07-13	24.800	25.200	23.500	23.600	21.202	3,760
2022-07-12	25.750	25.750	24.800	25.200	22.639	1,714
2022-07-11	24.900	25.850	24.900	25.700	23.088	569
2022-07-08	24.850	25.600	24.800	25.500	22.909	4,670
2022-07-07	25.500	25.500	24.800	25.000	22.460	585
2022-07-06	25.350	25.950	24.900	25.400	22.819	2,012
2022-07-05	26.550	26.550	25.450	26.050	23.403	606
2022-07-04	26.100	26.800	26.100	26.450	23.762	1,315
2022-07-01	26.600	26.600	25.950	26.600	23.897	934
2022-06-30	26.100	26.800	25.900	26.400	23.717	1,610
2022-06-29	26.000	26.800	26.000	26.800	24.077	920
2022-06-28	26.200	26.800	25.850	26.500	23.807	3,069
2022-06-27	26.650	26.650	25.700	26.600	23.897	963
2022-06-24	26.100	26.550	26.100	26.550	23.852	1,962
2022-06-23	27.000	27.000	25.050	26.600	23.897	3,113
2022-06-22	26.900	27.000	26.400	26.950	24.211	1,020
2022-06-21	26.800	27.000	26.300	26.950	24.211	1,360
2022-06-20	27.000	27.850	26.350	27.200	24.436	1,937
2022-06-17	26.800	27.000	25.400	27.000	24.256	2,276
2022-06-16	28.300	28.300	25.550	27.000	24.256	3,515
2022-06-15	28.000	28.000	26.600	27.950	25.110	1,440
2022-06-14	28.400	28.400	26.500	28.100	25.245	3,336
2022-06-13	27.000	28.050	26.700	27.850	25.020	2,370
2022-06-10	26.950	28.050	26.750	28.050	25.200	1,828
2022-06-09	27.600	27.800	26.600	27.800	24.975	1,266
2022-06-08	27.000	27.550	26.250	27.500	24.705	1,042
2022-06-07	27.000	27.600	25.850	26.850	24.122	2,762
2022-06-06	26.800	27.000	26.000	27.000	24.256	720
2022-06-03	25.250	26.550	25.250	26.550	23.852	1,216
2022-06-02	25.400	26.000	25.350	26.000	23.358	382
2022-06-01	25.950	26.000	25.300	26.000	23.358	358
2022-05-31	25.450	26.000	25.300	25.600	22.999	426
2022-05-30	25.500	25.900	25.300	25.900	23.268	458
2022-05-27	25.800	25.850	25.200	25.800	23.178	1,631
2022-05-26	25.800	25.800	25.800	25.800	23.178	400
2022-05-25	25.350	25.800	25.350	25.650	23.043	1,846
2022-05-24	25.300	25.750	25.000	25.750	23.133	2,953
2022-05-23	26.000	26.000	25.200	25.800	23.178	1,113
2022-05-20	24.850	25.500	24.700	25.500	22.909	2,120
2022-05-19	25.250	25.400	25.000	25.400	22.819	923
2022-05-18	26.550	26.550	25.450	25.500	22.909	1,044
2022-05-17	26.250	26.300	25.800	26.150	23.493	1,366
2022-05-16	25.250	27.750	25.100	26.350	23.672	5,504
2022-05-13	24.700	25.550	24.500	25.100	22.091	4,271
2022-05-12	25.000	25.000	24.400	24.450	21.519	1,474
2022-05-11	24.600	24.600	24.400	24.600	21.651	3,769
2022-05-10	24.400	24.600	23.950	24.300	21.387	2,647
2022-05-09	24.050	24.600	23.850	24.100	21.211	1,276
2022-05-06	23.800	24.250	23.800	24.150	21.255	1,472
2022-05-05	23.500	24.200	23.500	24.200	21.299	1,621
2022-05-04	23.250	23.900	23.250	23.650	20.815	546
2022-05-03	23.750	23.750	22.900	23.250	20.463	1,860

← NewerPage 19 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.