TRESTATES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.942	1.966	1.940	1.948	1.948	36,150
2026-10-14	1.962	1.962	1.934	1.958	1.958	39,764
2026-10-13	1.990	1.990	1.946	1.952	1.952	44,445
2026-10-12	1.990	1.990	1.950	1.980	1.980	34,893
2026-10-09	1.940	1.958	1.934	1.950	1.950	38,890
2026-10-08	1.956	1.968	1.932	1.932	1.932	74,125
2026-10-07	1.968	1.970	1.964	1.966	1.966	22,322
2026-10-06	1.992	1.992	1.966	1.970	1.970	35,255
2026-10-05	1.960	1.990	1.952	1.988	1.988	28,477
2026-10-02	1.968	1.972	1.958	1.960	1.960	40,587
2026-10-01	1.972	1.998	1.968	1.968	1.968	51,331
2026-09-30	1.994	1.998	1.980	1.980	1.980	39,282
2026-09-29	1.996	1.998	1.984	1.986	1.986	25,234
2026-09-28	1.996	1.996	1.974	1.990	1.990	31,985
2026-09-25	1.996	1.998	1.984	1.996	1.996	28,097
2026-09-24	2.005	2.030	1.988	1.988	1.988	34,433
2026-09-23	1.996	2.020	1.990	1.990	1.990	25,629
2026-09-22	1.990	2.005	1.968	2.005	2.005	33,147
2026-09-21	1.980	2.020	1.960	1.992	1.992	63,850
2026-09-18	1.968	1.980	1.958	1.980	1.980	56,346
2026-09-17	1.974	1.984	1.964	1.978	1.978	38,673
2026-09-16	1.976	2.000	1.970	1.980	1.980	50,155
2026-09-15	2.005	2.005	1.980	1.984	1.984	32,890
2026-09-14	2.005	2.005	1.980	1.990	1.990	22,238
2026-09-11	1.972	2.010	1.972	2.000	2.000	50,041
2026-09-10	1.990	2.000	1.988	1.990	1.990	42,483
2026-09-09	1.990	2.015	1.986	2.010	2.010	90,117
2026-09-08	2.005	2.015	1.998	2.005	2.005	50,321
2026-09-07	1.998	2.005	1.990	2.000	2.000	28,250
2026-09-04	1.994	2.000	1.974	1.990	1.990	72,641
2026-09-03	2.010	2.015	1.990	1.996	1.996	61,917
2026-09-02	2.005	2.015	1.984	2.005	2.005	64,684
2026-09-01	2.005	2.010	1.996	2.000	2.000	37,520
2026-08-31	2.010	2.020	2.000	2.000	2.000	19,540
2026-08-28	2.010	2.015	2.005	2.015	2.015	25,811
2026-08-27	2.020	2.025	1.980	2.010	2.010	40,347
2026-08-26	2.025	2.025	1.990	2.020	2.020	28,367
2026-08-25	2.015	2.015	1.990	2.000	2.000	23,296
2026-08-24	2.000	2.015	1.996	2.000	2.000	26,928
2026-08-21	2.010	2.010	1.966	1.990	1.990	39,811
2026-08-20	1.984	2.005	1.980	1.994	1.994	25,328
2026-08-19	2.005	2.030	1.980	2.000	2.000	39,922
2026-08-18	2.010	2.010	1.980	2.000	2.000	40,617
2026-08-17	2.035	2.040	1.990	2.010	2.010	28,963
2026-08-14	1.976	2.020	1.976	2.020	2.020	50,328
2026-08-13	1.990	1.996	1.976	1.986	1.986	32,767
2026-08-12	1.976	1.992	1.976	1.986	1.986	28,664
2026-08-11	1.990	1.994	1.980	1.984	1.984	36,388
2026-08-10	1.998	2.000	1.988	1.990	1.990	42,918
2026-08-07	1.948	1.996	1.948	1.986	1.986	66,745
2026-08-06	1.936	1.978	1.936	1.948	1.948	45,828
2026-08-05	1.938	1.956	1.920	1.942	1.942	80,146
2026-08-04	1.946	1.950	1.924	1.934	1.934	60,765
2026-08-03	1.940	1.944	1.930	1.940	1.940	25,083
2026-07-31	1.940	1.946	1.922	1.930	1.930	85,312
2026-07-30	1.920	1.940	1.906	1.940	1.940	79,715
2026-07-29	1.932	1.934	1.916	1.918	1.918	51,061
2026-07-28	1.944	1.948	1.920	1.922	1.922	26,331
2026-07-27	1.948	1.960	1.930	1.932	1.932	22,500
2026-07-24	1.918	1.926	1.910	1.926	1.926	24,758

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0654 EUR
2025-12-30	0.0651 EUR
2025-06-19	0.0523 EUR
2024-12-16	0.0477 EUR
2024-06-19	0.0800 EUR

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