technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	29.200	29.250	28.350	28.800	28.800	4,221
2026-07-24	29.000	29.150	28.700	28.950	28.950	1,466
2026-07-23	29.550	29.550	28.500	28.750	28.750	2,438
2026-07-22	29.100	29.400	28.900	29.250	29.250	6,027
2026-07-21	29.600	29.600	28.750	29.300	29.300	4,170
2026-07-20	29.200	30.100	29.200	29.350	29.350	5,506
2026-07-17	28.950	30.150	28.950	29.800	29.800	5,297
2026-07-16	30.350	30.350	29.300	30.100	30.100	8,169
2026-07-15	29.500	32.200	29.400	30.650	30.650	8,127
2026-07-14	29.700	29.800	29.150	29.400	29.400	3,523
2026-07-13	29.500	29.900	29.050	29.550	29.550	4,965
2026-07-10	29.400	29.400	28.350	29.050	29.050	9,171
2026-07-09	28.950	30.450	28.800	29.400	29.400	4,630
2026-07-08	29.550	29.650	28.450	28.550	28.550	9,705
2026-07-07	32.350	32.350	29.400	29.900	29.900	9,314
2026-07-06	32.350	32.550	31.650	31.800	31.800	4,160
2026-07-03	32.100	32.950	32.100	32.800	32.800	2,933
2026-07-02	32.400	32.600	31.350	31.650	31.650	5,846
2026-07-01	32.250	32.650	31.400	32.250	32.250	8,682
2026-06-30	31.700	32.750	31.700	32.250	32.250	1,462
2026-06-29	32.000	32.900	31.400	31.750	31.750	5,444
2026-06-26	32.300	32.300	30.850	31.750	31.750	6,364
2026-06-25	30.900	31.650	30.800	31.450	31.450	5,695
2026-06-24	30.500	30.800	30.350	30.700	30.700	4,245
2026-06-23	31.400	31.400	30.350	30.900	30.900	3,804
2026-06-22	31.850	31.850	30.600	31.200	31.200	10,412
2026-06-19	31.750	31.750	30.800	31.000	31.000	9,366
2026-06-18	31.050	31.850	31.050	31.850	31.850	8,512
2026-06-17	30.700	31.350	30.700	31.350	31.350	8,309
2026-06-16	30.400	31.350	30.400	31.000	31.000	6,037
2026-06-15	31.600	31.750	30.050	30.050	30.050	7,977
2026-06-12	31.350	31.450	30.650	30.850	30.850	9,003
2026-06-11	30.700	31.450	30.700	31.350	31.350	7,335
2026-06-10	30.900	31.450	30.600	31.000	31.000	14,192
2026-06-09	31.200	31.550	30.750	31.000	31.000	8,478
2026-06-08	29.800	32.000	29.800	31.300	31.300	16,883
2026-06-05	30.550	31.500	30.150	30.200	30.200	18,644
2026-06-04	31.000	31.100	29.950	30.250	30.250	7,588
2026-06-03	30.050	31.100	30.000	31.000	31.000	10,026
2026-06-02	32.750	32.750	30.000	30.550	30.550	18,048
2026-06-01	31.350	31.350	29.400	29.850	29.850	16,159
2026-05-29	32.600	32.650	31.650	32.000	31.170	15,802
2026-05-28	31.950	32.000	31.200	32.000	31.170	10,817
2026-05-27	31.700	32.000	31.250	31.800	30.975	14,844
2026-05-26	31.150	31.400	30.300	31.350	30.537	7,108
2026-05-25	30.300	31.000	30.250	30.950	30.147	7,139
2026-05-22	30.000	30.100	29.300	30.050	29.271	16,174
2026-05-21	29.900	29.900	28.900	29.200	28.443	10,382
2026-05-20	29.150	29.900	28.400	29.900	29.125	12,805
2026-05-19	28.450	29.350	28.250	28.600	27.858	19,722
2026-05-18	27.500	28.500	27.000	28.300	27.566	14,456
2026-05-15	27.800	28.100	27.300	27.700	26.982	24,953
2026-05-14	28.650	29.100	27.700	28.000	27.274	18,018
2026-05-13	30.550	30.550	28.300	28.800	28.053	25,695
2026-05-12	34.750	34.750	30.550	30.550	29.758	28,131
2026-05-11	34.750	34.750	34.000	34.150	33.264	6,301
2026-05-08	34.500	35.050	34.200	34.550	33.654	9,150
2026-05-07	36.100	36.100	34.400	34.750	33.849	7,138
2026-05-06	34.800	36.000	34.800	35.150	34.238	27,867
2026-05-05	33.950	34.650	33.250	34.650	33.751	11,271

← NewerPage 2 of 3 · 130 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.