technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	27.050	27.300	27.050	27.300	24.027	718
2022-02-02	26.150	27.600	26.100	27.300	24.027	3,276
2022-02-01	26.750	27.150	25.750	26.500	23.323	2,298
2022-01-31	26.350	26.500	26.050	26.450	23.279	3,524
2022-01-28	27.000	27.000	26.600	26.700	23.499	875
2022-01-27	27.350	27.350	27.050	27.200	23.939	189
2022-01-26	25.850	27.600	25.850	27.300	24.027	3,309
2022-01-25	26.550	27.000	25.000	26.700	23.499	16,718
2022-01-24	28.100	28.100	26.200	27.100	23.851	15,844
2022-01-21	28.500	28.700	27.800	28.200	24.820	3,742
2022-01-20	28.450	28.750	28.150	28.750	25.304	1,620
2022-01-19	28.400	28.900	28.350	28.900	25.436	896
2022-01-18	28.600	28.800	27.500	28.800	25.348	6,972
2022-01-17	28.100	29.100	27.700	28.800	25.348	5,237
2022-01-14	28.100	28.800	28.000	28.600	25.172	1,758
2022-01-13	28.800	28.800	28.100	28.600	25.172	5,255
2022-01-12	27.900	29.200	27.900	28.800	25.348	16,578
2022-01-11	28.650	29.000	26.800	28.200	24.820	7,741
2022-01-10	29.150	29.150	28.000	28.800	25.348	5,568
2022-01-07	29.150	29.500	28.750	29.500	25.964	2,923
2022-01-06	28.550	29.250	28.000	29.200	25.700	2,828
2022-01-05	29.000	29.300	28.300	29.200	25.700	2,830
2022-01-04	29.150	29.400	28.800	29.400	25.876	2,029
2022-01-03	29.500	29.500	28.500	29.100	25.612	6,666
2021-12-30	29.500	29.650	28.800	29.500	25.964	3,638
2021-12-29	27.700	29.200	27.700	29.200	25.700	5,193
2021-12-28	27.500	28.000	27.400	27.700	24.380	6,872
2021-12-27	27.500	28.000	27.500	28.000	24.644	5,105
2021-12-23	27.550	28.000	27.550	28.000	24.644	1,265
2021-12-22	27.350	27.550	27.050	27.550	24.248	2,342
2021-12-21	27.500	27.500	26.850	27.200	23.939	3,461
2021-12-20	27.250	27.700	27.250	27.500	24.203	1,048
2021-12-17	27.500	27.700	27.250	27.700	24.380	1,896
2021-12-16	27.500	27.900	27.200	27.700	24.380	3,399
2021-12-15	27.700	27.700	27.250	27.700	24.380	2,845
2021-12-14	27.650	27.750	27.400	27.700	24.380	1,304
2021-12-13	27.800	27.800	27.450	27.700	24.380	2,319
2021-12-10	27.150	27.800	27.150	27.800	24.468	3,018
2021-12-09	27.950	27.950	27.250	27.600	24.292	4,518
2021-12-08	27.600	28.000	27.400	28.000	24.644	5,448
2021-12-07	28.000	28.000	27.650	28.000	24.644	6,836
2021-12-06	26.800	27.950	26.200	27.950	24.600	8,885
2021-12-03	26.300	27.800	26.250	27.750	24.424	6,129
2021-12-02	26.500	26.700	26.150	26.700	23.499	9,943
2021-12-01	27.600	27.600	26.150	26.500	23.323	5,968
2021-11-30	26.400	27.200	26.050	27.200	23.939	4,259
2021-11-29	27.600	27.600	26.200	26.950	23.719	6,603
2021-11-26	27.550	27.600	26.000	27.300	24.027	21,639
2021-11-25	27.900	28.000	27.250	27.600	24.292	3,859
2021-11-24	28.450	28.450	27.250	28.000	24.644	7,814
2021-11-23	28.300	28.700	27.600	28.700	25.260	5,076
2021-11-22	28.500	28.850	28.350	28.700	25.260	1,558
2021-11-19	28.450	28.900	28.000	28.550	25.128	5,066
2021-11-18	28.800	28.900	28.100	28.800	25.348	5,585
2021-11-17	28.400	29.000	28.100	29.000	25.524	4,009
2021-11-16	29.200	29.550	28.800	29.000	25.524	3,973
2021-11-15	29.400	29.600	28.500	29.400	25.876	5,184
2021-11-12	29.200	29.600	27.900	29.350	25.832	7,087
2021-11-11	28.950	29.850	28.750	29.500	25.964	5,035
2021-11-10	27.950	28.600	27.000	28.600	25.172	4,326

← NewerPage 21 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.