Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.000	28.140	27.340	27.950	27.202	7,545
2025-11-06	28.020	28.200	27.740	28.060	27.309	10,976
2025-11-05	27.050	28.260	27.000	27.810	27.066	2,410
2025-11-04	27.510	27.540	27.020	27.450	26.715	4,964
2025-11-03	27.850	28.420	27.760	28.370	27.611	8,238
2025-10-31	27.890	28.040	27.520	27.700	26.959	2,165
2025-10-30	27.660	28.000	27.540	27.910	27.163	20,026
2025-10-29	26.980	27.900	26.920	27.740	26.998	23,065
2025-10-28	26.670	27.000	26.540	26.730	26.015	18,577
2025-10-27	26.580	26.900	26.180	26.730	26.015	14,119
2025-10-24	26.420	26.580	26.140	26.250	25.548	7,411
2025-10-23	26.120	26.340	26.060	26.230	25.528	76,393
2025-10-22	26.250	26.340	26.130	26.210	25.509	20,375
2025-10-21	26.290	26.480	25.960	26.250	25.548	20,445
2025-10-20	26.120	26.460	25.900	26.350	25.645	27,632
2025-10-17	26.020	26.480	25.850	26.480	25.771	981,510
2025-10-16	26.370	26.580	26.160	26.400	25.694	65,803
2025-10-15	26.560	26.580	26.260	26.440	25.732	16,890
2025-10-14	26.310	26.540	26.160	26.210	25.509	7,124
2025-10-13	26.420	26.790	26.340	26.460	25.752	5,327
2025-10-10	26.610	26.990	26.340	26.710	25.995	26,428
2025-10-09	26.540	27.060	26.500	27.010	26.287	6,920
2025-10-08	26.940	26.940	26.600	26.820	26.102	10,616
2025-10-07	27.170	27.280	26.580	27.030	26.307	25,660
2025-10-06	28.100	28.180	27.600	28.080	27.329	18,732
2025-10-03	27.870	28.080	27.620	27.740	26.998	4,257
2025-10-02	27.550	28.000	27.460	27.830	27.085	5,019
2025-10-01	27.260	27.640	27.140	27.600	26.861	4,414
2025-09-30	27.600	27.680	27.120	27.340	26.608	23,601
2025-09-29	27.780	28.117	27.460	27.660	26.920	3,449
2025-09-26	27.810	27.920	27.360	27.600	26.861	38,722
2025-09-25	29.050	29.100	28.140	28.400	27.640	10,271
2025-09-24	29.830	29.860	29.000	29.550	28.759	8,612
2025-09-23	29.470	30.240	29.300	30.020	29.217	7,624
2025-09-22	29.850	29.880	29.040	29.260	28.477	5,328
2025-09-19	30.330	30.540	29.880	30.230	29.421	10,835
2025-09-18	30.520	30.780	30.340	30.630	29.810	2,863
2025-09-17	30.690	30.780	30.280	30.730	29.908	933
2025-09-16	30.630	30.900	30.373	30.770	29.947	3,700
2025-09-15	30.750	31.030	30.620	30.980	30.151	1,136
2025-09-12	30.560	30.720	30.240	30.370	29.557	5,462
2025-09-11	30.480	30.660	30.020	30.160	29.353	7,101
2025-09-10	30.940	31.040	30.140	30.250	29.440	4,467
2025-09-09	31.070	31.180	30.620	30.840	30.015	3,980
2025-09-08	30.560	31.100	30.320	30.690	29.869	3,864
2025-09-05	30.520	31.140	30.180	30.920	30.093	1,037
2025-09-04	30.480	30.880	29.780	30.420	29.606	11,226
2025-09-03	30.560	30.780	29.900	30.210	29.402	36,345
2025-09-02	31.470	31.600	30.440	31.600	30.754	10,003
2025-09-01	31.810	31.860	31.440	31.490	30.647	1,016
2025-08-29	31.700	31.860	31.440	31.680	30.832	4,169
2025-08-28	31.930	32.220	31.860	32.100	31.241	3,535
2025-08-27	32.250	32.440	31.680	31.890	31.037	23,755
2025-08-26	32.480	32.540	32.080	32.400	31.533	3,268
2025-08-22	31.510	32.840	31.460	32.820	31.942	18,424
2025-08-21	31.510	31.910	31.440	31.720	30.871	12,329
2025-08-20	31.660	31.740	31.440	31.620	30.774	1,798
2025-08-19	31.410	32.020	31.400	31.640	30.793	30,659
2025-08-18	31.700	31.780	31.230	31.360	30.521	18,974
2025-08-15	32.350	32.560	31.800	32.460	31.591	8,835

← NewerPage 5 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.9300 EUR
2025-05-15	1.7000 EUR
2024-06-14	1.5000 EUR
2023-06-02	0.7000 EUR
2022-06-10	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.