technotrans SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.750	16.750	16.600	16.650	15.787	633
2025-02-20	16.900	16.900	16.550	16.750	15.882	964
2025-02-19	17.050	17.200	16.750	17.000	16.119	10,279
2025-02-18	17.650	18.000	17.000	17.000	16.119	14,439
2025-02-17	17.100	17.950	16.850	17.050	16.167	14,420
2025-02-14	17.800	17.800	17.350	17.350	16.451	2,239
2025-02-13	18.050	18.300	17.950	18.000	17.067	3,298
2025-02-12	18.200	18.400	18.150	18.150	17.210	2,505
2025-02-11	18.350	18.450	18.250	18.250	17.304	1,339
2025-02-10	18.050	18.550	17.850	18.550	17.589	7,568
2025-02-07	17.450	17.700	17.450	17.700	16.783	491
2025-02-06	17.550	17.600	17.450	17.450	16.546	1,674
2025-02-05	17.400	17.550	17.200	17.450	16.546	3,902
2025-02-04	17.200	17.450	17.200	17.450	16.546	2,807
2025-02-03	17.350	17.500	16.950	17.150	16.261	4,163
2025-01-31	17.200	17.700	17.200	17.500	16.593	2,935
2025-01-30	17.200	17.500	16.950	17.250	16.356	6,914
2025-01-29	18.050	18.050	17.350	17.350	16.451	4,201
2025-01-28	18.050	18.150	17.700	17.850	16.925	2,926
2025-01-27	18.900	18.900	18.150	18.400	17.447	6,281
2025-01-24	18.400	18.950	18.400	18.950	17.968	1,027
2025-01-23	18.200	18.400	17.950	18.300	17.352	5,112
2025-01-22	18.550	18.550	17.900	17.950	17.020	7,879
2025-01-21	18.200	18.700	18.200	18.400	17.447	5,212
2025-01-20	18.550	18.600	18.150	18.200	17.257	8,364
2025-01-17	18.100	18.450	18.100	18.400	17.447	888
2025-01-16	18.200	18.200	18.000	18.000	17.067	3,368
2025-01-15	18.250	18.950	17.700	18.200	17.257	12,065
2025-01-14	18.850	18.900	18.000	18.000	17.067	10,589
2025-01-13	18.950	19.000	18.700	18.850	17.873	3,867
2025-01-10	18.950	19.100	18.800	18.850	17.873	1,146
2025-01-09	19.350	19.400	18.900	18.900	17.921	3,155
2025-01-08	20.000	20.000	19.050	19.050	18.063	5,154
2025-01-07	20.200	20.300	19.900	19.900	18.869	4,548
2025-01-06	18.800	19.900	18.750	19.850	18.822	12,730
2025-01-03	18.650	18.700	18.350	18.350	17.399	5,252
2025-01-02	18.700	18.700	18.400	18.700	17.731	13,658
2024-12-30	18.900	19.100	18.600	18.600	17.636	7,760
2024-12-27	17.500	19.500	17.500	18.550	17.589	15,865
2024-12-23	17.200	18.000	16.900	17.850	16.925	16,027
2024-12-20	16.200	16.850	16.200	16.550	15.693	5,812
2024-12-19	16.300	16.700	15.950	16.100	15.266	13,775
2024-12-18	15.750	16.000	15.500	15.850	15.029	10,338
2024-12-17	16.000	16.000	15.400	15.400	14.602	12,341
2024-12-16	16.850	16.850	15.750	15.850	15.029	5,873
2024-12-13	16.700	16.900	16.700	16.900	16.024	9,423
2024-12-12	16.900	17.000	16.750	16.750	15.882	16,198
2024-12-11	17.150	17.150	16.650	16.750	15.882	14,466
2024-12-10	17.050	17.350	16.700	17.350	16.451	10,543
2024-12-09	16.500	17.300	16.400	16.850	15.977	30,097
2024-12-06	15.000	15.600	14.950	15.600	14.792	3,706
2024-12-05	15.050	15.150	14.700	15.150	14.365	7,639
2024-12-04	15.200	15.250	15.000	15.150	14.365	7,760
2024-12-03	15.600	15.600	15.100	15.100	14.318	2,246
2024-12-02	15.300	15.850	15.100	15.600	14.792	9,079
2024-11-29	14.650	15.500	14.650	15.300	14.507	22,267
2024-11-28	15.100	15.150	14.700	14.900	14.128	2,238
2024-11-27	15.100	15.200	14.850	15.050	14.270	3,825
2024-11-26	14.500	15.000	14.500	15.000	14.223	2,593
2024-11-25	14.250	14.500	13.950	14.500	13.749	13,861

← NewerPage 8 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.