technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	23.850	24.200	23.300	23.650	20.815	2,229
2022-04-29	22.900	23.700	22.500	23.600	20.771	1,304
2022-04-28	22.500	22.950	22.400	22.950	20.199	374
2022-04-27	23.100	23.100	21.850	22.500	19.803	3,737
2022-04-26	23.750	24.200	23.000	23.500	20.683	2,643
2022-04-25	23.650	24.000	23.200	23.650	20.815	662
2022-04-22	22.950	23.800	22.950	23.600	20.771	1,001
2022-04-21	23.200	23.600	22.900	23.500	20.683	1,974
2022-04-20	23.300	23.600	23.150	23.600	20.771	368
2022-04-19	22.800	23.300	22.800	23.000	20.243	640
2022-04-14	22.800	22.850	22.800	22.800	20.067	321
2022-04-13	23.150	23.800	22.650	22.750	20.023	1,617
2022-04-12	22.800	22.950	22.500	22.950	20.199	393
2022-04-11	22.750	23.200	22.450	23.200	20.419	545
2022-04-08	22.600	22.750	22.200	22.750	20.023	1,983
2022-04-07	22.700	22.700	22.300	22.600	19.891	2,383
2022-04-06	22.550	22.800	22.550	22.750	20.023	526
2022-04-05	22.900	23.100	22.550	22.800	20.067	2,448
2022-04-04	23.000	23.200	22.750	23.150	20.375	536
2022-04-01	23.250	23.300	22.850	22.850	20.111	2,192
2022-03-31	22.950	23.200	22.850	22.850	20.111	817
2022-03-30	23.550	23.550	22.850	23.200	20.419	2,671
2022-03-29	22.650	23.750	22.650	23.600	20.771	1,887
2022-03-28	22.700	22.850	22.400	22.450	19.759	1,396
2022-03-25	23.250	23.400	22.600	22.950	20.199	2,360
2022-03-24	23.250	23.250	23.050	23.200	20.419	1,693
2022-03-23	22.950	23.700	22.950	23.700	20.859	1,224
2022-03-22	22.700	23.100	22.700	23.100	20.331	1,072
2022-03-21	23.100	23.200	22.500	23.100	20.331	5,072
2022-03-18	23.250	23.400	22.600	23.050	20.287	4,651
2022-03-17	23.100	23.250	22.800	23.250	20.463	1,745
2022-03-16	22.750	23.400	22.700	23.400	20.595	4,667
2022-03-15	23.000	23.100	22.500	22.750	20.023	5,576
2022-03-14	23.000	23.500	22.950	23.050	20.287	2,284
2022-03-11	22.200	23.700	22.000	23.700	20.859	5,799
2022-03-10	22.200	22.500	21.900	21.950	19.319	6,021
2022-03-09	22.450	22.500	21.650	22.200	19.539	3,675
2022-03-08	21.450	21.750	20.900	21.700	19.099	10,275
2022-03-07	22.200	22.450	20.850	21.550	18.967	7,443
2022-03-04	22.750	23.100	22.000	22.850	20.111	6,866
2022-03-03	23.000	23.000	22.350	22.600	19.891	3,426
2022-03-02	23.250	23.250	22.750	23.000	20.243	3,484
2022-03-01	24.100	24.100	22.950	23.250	20.463	2,913
2022-02-28	25.000	25.000	22.900	24.100	21.211	4,082
2022-02-25	23.600	24.650	23.300	24.400	21.475	4,570
2022-02-24	24.100	24.750	22.300	23.800	20.947	13,582
2022-02-23	25.700	25.700	25.000	25.550	22.487	2,463
2022-02-22	26.250	26.250	25.650	26.000	22.883	4,625
2022-02-21	27.000	27.000	25.600	26.000	22.883	6,675
2022-02-18	27.300	27.650	26.800	27.250	23.983	1,155
2022-02-17	27.050	27.600	26.600	27.600	24.292	1,389
2022-02-16	27.250	27.350	26.600	27.000	23.763	1,077
2022-02-15	28.000	28.000	26.500	27.050	23.807	5,494
2022-02-14	27.000	28.100	26.250	28.100	24.732	4,447
2022-02-11	28.000	28.100	27.700	28.100	24.732	1,838
2022-02-10	26.650	28.750	26.650	28.300	24.908	2,879
2022-02-09	26.250	26.800	26.250	26.650	23.455	2,651
2022-02-08	26.300	26.650	26.200	26.500	23.323	2,287
2022-02-07	26.700	26.750	25.850	26.700	23.499	6,963
2022-02-04	26.750	27.300	26.750	27.200	23.939	1,674

← NewerPage 20 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.