technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	23.900	24.400	23.500	23.700	23.085	8,296
2025-08-12	23.000	23.900	22.900	23.900	23.280	3,687
2025-08-11	22.800	23.400	22.800	23.100	22.501	3,346
2025-08-08	23.600	23.600	22.900	22.900	22.306	4,914
2025-08-07	23.900	24.300	23.300	23.300	22.696	3,017
2025-08-06	23.400	23.900	23.200	23.800	23.183	6,146
2025-08-05	24.400	24.500	23.200	23.400	22.793	15,004
2025-08-04	22.700	24.400	22.300	24.300	23.670	10,258
2025-08-01	24.100	24.100	22.100	22.900	22.306	19,584
2025-07-31	24.000	24.500	23.800	24.400	23.767	20,518
2025-07-30	24.400	24.700	23.900	24.400	23.767	9,218
2025-07-29	24.300	24.400	23.900	24.100	23.475	3,084
2025-07-28	23.600	24.700	23.600	24.000	23.378	7,165
2025-07-25	23.700	23.700	22.900	23.600	22.988	3,995
2025-07-24	24.000	24.000	23.700	23.700	23.085	1,010
2025-07-23	24.000	24.100	23.800	23.800	23.183	2,759
2025-07-22	24.300	24.300	23.900	23.900	23.280	1,589
2025-07-21	23.800	25.300	23.800	24.500	23.865	8,263
2025-07-18	24.100	24.100	23.800	24.000	23.378	6,893
2025-07-17	23.800	24.200	23.700	24.100	23.475	1,819
2025-07-16	24.000	24.100	23.500	23.900	23.280	3,856
2025-07-15	24.200	24.200	24.000	24.000	23.378	3,487
2025-07-14	24.000	24.700	24.000	24.300	23.670	9,118
2025-07-11	24.400	24.600	23.900	24.200	23.572	7,001
2025-07-10	24.400	24.700	24.000	24.100	23.475	5,236
2025-07-09	24.600	24.600	24.000	24.400	23.767	11,804
2025-07-08	25.200	25.200	24.200	24.200	23.572	12,434
2025-07-07	23.600	24.900	23.400	24.500	23.865	12,164
2025-07-04	22.500	23.400	22.400	23.400	22.793	2,018
2025-07-03	22.400	23.000	22.000	22.200	21.624	17,209
2025-07-02	21.000	22.000	20.700	21.400	20.845	13,215
2025-07-01	21.600	21.600	20.000	21.000	20.455	9,450
2025-06-30	21.600	21.600	21.200	21.500	20.942	5,292
2025-06-27	21.700	21.800	21.500	21.500	20.942	2,404
2025-06-26	21.900	22.000	21.500	21.500	20.942	2,853
2025-06-25	22.100	22.200	21.600	22.100	21.527	4,715
2025-06-24	21.700	22.100	21.700	22.000	21.429	5,707
2025-06-23	21.500	22.300	21.500	21.600	21.040	5,453
2025-06-20	21.600	22.000	21.500	21.700	21.137	2,111
2025-06-19	21.900	21.900	21.600	21.600	21.040	1,422
2025-06-18	22.200	22.400	21.900	21.900	21.332	3,087
2025-06-17	22.300	22.300	22.000	22.200	21.624	2,476
2025-06-16	22.000	22.500	21.900	22.200	21.624	4,955
2025-06-13	21.300	22.100	21.300	22.000	21.429	4,621
2025-06-12	22.500	22.500	21.500	21.700	21.137	11,201
2025-06-11	23.600	23.900	22.600	22.600	22.014	6,941
2025-06-10	23.800	24.000	23.200	23.900	23.280	13,602
2025-06-09	23.400	24.400	23.300	24.000	23.378	14,459
2025-06-06	21.200	24.200	21.100	23.100	22.501	33,633
2025-06-05	20.700	21.500	20.700	21.500	20.942	10,089
2025-06-04	19.800	20.800	19.700	20.500	19.968	14,108
2025-06-03	18.700	19.900	18.700	19.900	19.384	8,459
2025-06-02	18.950	19.850	18.350	18.600	18.118	17,748
2025-05-30	18.400	18.950	18.400	18.950	18.459	52,617
2025-05-29	18.550	18.550	18.350	18.500	18.020	7,200
2025-05-28	18.500	18.550	18.350	18.500	18.020	15,619
2025-05-27	18.250	19.000	18.000	18.400	17.923	30,644
2025-05-26	18.950	19.100	18.400	18.400	17.923	9,666
2025-05-23	18.950	19.000	18.400	18.650	18.166	8,621
2025-05-22	20.300	20.300	19.200	19.350	18.848	3,356

← NewerPage 6 of 22 · 1,278 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.