Traton SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.250	30.420	30.000	30.290	29.479	10,857
2025-05-21	30.800	30.840	30.280	30.580	29.762	6,703
2025-05-20	30.690	31.020	30.280	30.800	29.976	94,179
2025-05-19	29.850	30.660	29.720	30.270	29.460	105,983
2025-05-16	30.310	30.540	29.940	30.520	29.703	175,078
2025-05-15	30.270	30.820	30.020	30.270	29.460	5,806
2025-05-14	32.120	32.240	31.820	31.910	29.402	2,698
2025-05-13	31.500	32.180	31.500	31.600	29.116	6,449
2025-05-12	30.940	31.540	30.700	31.130	28.683	11,482
2025-05-09	29.600	30.060	29.590	29.810	27.467	8,883
2025-05-08	28.640	29.380	28.640	29.200	26.905	2,545
2025-05-07	28.670	28.960	28.480	28.860	26.591	5,714
2025-05-06	29.280	29.300	27.960	28.120	25.909	11,740
2025-05-02	29.170	29.640	29.020	29.510	27.190	20,560
2025-05-01	28.980	28.980	28.980	28.980	26.702	0
2025-04-30	28.960	29.120	28.480	28.980	26.702	9,873
2025-04-29	30.180	30.240	28.970	29.700	27.365	9,647
2025-04-28	28.540	30.020	28.460	29.510	27.190	19,372
2025-04-25	28.060	28.250	27.815	28.250	26.029	188,205
2025-04-24	27.170	27.860	27.060	27.360	25.209	202,856
2025-04-23	26.920	27.660	26.840	26.940	24.822	106,820
2025-04-22	26.500	26.660	25.960	26.210	24.150	3,937
2025-04-17	26.420	26.720	26.260	26.580	24.491	3,167
2025-04-16	26.750	26.780	26.420	26.610	24.518	4,953
2025-04-15	26.960	27.600	26.920	27.530	25.366	3,576
2025-04-14	26.770	26.960	26.480	26.580	24.491	1,974
2025-04-11	26.120	26.220	25.260	26.020	23.975	40,936
2025-04-10	28.080	28.140	25.880	26.520	24.435	12,015
2025-04-09	26.630	27.240	25.410	25.410	23.413	12,844
2025-04-08	27.550	27.760	26.920	26.920	24.804	26,125
2025-04-07	26.610	28.540	26.100	27.150	25.016	11,744
2025-04-04	29.725	29.850	27.575	27.575	25.407	216,365
2025-04-03	31.000	31.700	30.050	30.725	28.310	12,743
2025-04-02	31.525	31.800	31.150	31.675	29.185	118,196
2025-04-01	31.525	31.800	31.100	31.525	29.047	1,203
2025-03-31	31.675	31.750	31.000	31.050	28.609	2,585
2025-03-28	32.450	32.600	32.000	32.575	30.014	3,501
2025-03-27	32.350	32.900	32.150	32.250	29.715	1,808
2025-03-26	33.400	33.450	32.900	33.000	30.406	3,490
2025-03-25	32.200	33.350	31.950	33.350	30.728	34,707
2025-03-24	32.450	33.050	32.200	32.775	30.199	2,146
2025-03-21	32.400	32.750	32.000	32.350	29.807	66,108
2025-03-20	33.250	33.350	31.975	32.725	30.152	52,395
2025-03-19	33.150	34.100	32.950	33.625	30.982	98,624
2025-03-18	35.000	35.950	34.850	35.725	32.917	19,376
2025-03-17	35.050	35.250	34.700	34.775	32.041	4,747
2025-03-14	34.000	35.100	33.800	35.050	32.295	14,493
2025-03-13	33.350	33.800	32.800	33.300	30.682	45,739
2025-03-12	34.250	34.700	33.800	34.200	31.512	14,980
2025-03-11	35.825	36.300	34.050	34.100	31.419	33,109
2025-03-10	36.575	37.200	35.200	36.250	33.400	21,049
2025-03-07	38.250	38.350	37.500	38.050	35.059	39,829
2025-03-06	37.450	38.500	37.400	38.000	35.013	50,946
2025-03-05	35.925	37.100	35.800	36.200	33.354	20,531
2025-03-04	36.575	36.650	34.900	35.625	32.825	16,166
2025-03-03	36.575	37.850	36.450	37.100	34.184	20,442
2025-02-28	35.625	36.350	35.400	36.200	33.354	2,687
2025-02-27	36.400	36.900	35.800	36.350	33.493	4,523
2025-02-26	36.250	37.050	36.250	36.825	33.930	393,106
2025-02-25	34.450	35.800	34.450	35.450	32.663	183,341

← NewerPage 7 of 22 · 1,263 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.