technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	20.000	20.200	19.900	20.200	19.676	3,318
2025-05-20	20.400	20.400	19.950	20.200	19.676	4,237
2025-05-19	20.100	20.100	20.000	20.100	19.579	4,750
2025-05-16	20.600	20.600	19.650	19.950	18.916	10,076
2025-05-15	21.100	21.100	20.100	20.600	19.533	9,076
2025-05-14	20.100	20.900	19.900	20.900	19.817	8,846
2025-05-13	20.200	20.400	19.950	20.200	19.153	5,682
2025-05-12	21.000	21.000	20.000	20.500	19.438	14,078
2025-05-09	19.950	21.500	19.950	20.800	19.722	13,251
2025-05-08	19.500	19.900	19.100	19.850	18.822	4,799
2025-05-07	20.100	20.200	19.500	19.750	18.727	6,689
2025-05-06	20.000	20.300	19.000	20.000	18.964	24,266
2025-05-05	17.850	18.400	17.750	18.400	17.447	2,259
2025-05-02	18.250	18.250	17.100	17.600	16.688	9,878
2025-04-30	18.600	18.700	18.000	18.000	17.067	2,298
2025-04-29	18.650	19.050	18.250	18.250	17.304	8,641
2025-04-28	18.900	19.050	18.350	18.750	17.779	10,174
2025-04-25	18.400	18.900	17.950	18.750	17.779	9,891
2025-04-24	18.100	18.350	18.000	18.350	17.399	1,670
2025-04-23	18.300	18.400	17.900	17.900	16.973	5,699
2025-04-22	18.250	18.250	17.600	17.800	16.878	14,244
2025-04-17	17.300	18.250	17.100	18.000	17.067	14,341
2025-04-16	17.550	17.550	16.650	16.900	16.024	32,613
2025-04-15	16.100	16.150	15.900	16.000	15.171	6,502
2025-04-14	15.600	15.900	15.600	15.900	15.076	7,274
2025-04-11	16.000	16.300	15.250	15.250	14.460	3,286
2025-04-10	16.100	16.600	16.050	16.300	15.455	4,447
2025-04-09	15.300	15.300	14.750	14.800	14.033	3,608
2025-04-08	15.500	15.850	15.150	15.450	14.650	17,238
2025-04-07	15.200	15.850	14.300	15.700	14.887	11,164
2025-04-04	16.400	16.400	15.500	15.500	14.697	12,686
2025-04-03	16.400	16.500	16.150	16.400	15.550	5,138
2025-04-02	17.200	18.550	16.200	16.350	15.503	16,611
2025-04-01	17.250	17.250	16.600	16.800	15.930	1,241
2025-03-31	17.500	17.500	16.450	16.700	15.835	4,204
2025-03-28	17.500	17.700	17.500	17.500	16.593	273
2025-03-27	18.250	18.250	17.500	17.700	16.783	739
2025-03-26	18.000	18.250	18.000	18.250	17.304	232
2025-03-25	17.900	18.100	17.750	18.000	17.067	5,830
2025-03-24	16.850	18.700	16.700	18.700	17.731	8,221
2025-03-21	17.000	17.100	16.800	16.800	15.930	1,941
2025-03-20	17.050	17.450	16.900	17.000	16.119	2,349
2025-03-19	16.700	17.050	16.400	17.050	16.167	12,356
2025-03-18	16.250	16.850	16.200	16.550	15.693	9,562
2025-03-17	16.050	16.350	15.900	16.300	15.455	8,045
2025-03-14	16.500	16.500	16.000	16.000	15.171	3,079
2025-03-13	16.450	16.450	16.200	16.200	15.361	2,929
2025-03-12	17.250	17.250	16.650	16.700	15.835	3,515
2025-03-11	17.000	17.000	16.700	16.900	16.024	1,505
2025-03-10	16.800	17.000	16.750	17.000	16.119	2,088
2025-03-07	16.650	16.950	16.650	16.850	15.977	1,651
2025-03-06	16.900	17.000	16.700	16.700	15.835	4,978
2025-03-05	16.400	16.900	16.300	16.850	15.977	7,158
2025-03-04	17.100	17.100	16.350	16.400	15.550	8,322
2025-03-03	17.200	17.200	16.800	17.000	16.119	3,994
2025-02-28	16.800	17.000	16.750	16.950	16.072	3,203
2025-02-27	16.650	16.900	16.600	16.800	15.930	2,789
2025-02-26	16.650	16.800	16.600	16.600	15.740	1,630
2025-02-25	16.650	17.000	16.650	16.900	16.024	2,026
2025-02-24	16.700	16.900	16.700	16.900	16.024	2,029

← NewerPage 7 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.