TRESTATES historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.954	1.956	1.900	1.900	1.900	108,225
2026-07-22	1.968	1.968	1.952	1.952	1.952	36,976
2026-07-21	1.958	1.966	1.956	1.966	1.966	22,030
2026-07-20	1.950	1.958	1.942	1.954	1.954	28,562
2026-07-17	1.974	1.974	1.950	1.960	1.960	32,129
2026-07-16	1.966	1.980	1.960	1.960	1.960	20,066
2026-07-15	1.980	1.994	1.956	1.956	1.956	54,090
2026-07-14	1.986	1.990	1.980	1.990	1.990	20,419
2026-07-13	1.980	1.990	1.980	1.988	1.988	20,630
2026-07-10	1.998	1.998	1.972	1.980	1.980	21,425
2026-07-09	1.986	2.000	1.980	1.980	1.980	28,416
2026-07-08	1.998	1.998	1.970	1.990	1.990	43,946
2026-07-07	1.994	2.005	1.988	1.994	1.994	14,060
2026-07-06	2.020	2.020	1.976	1.980	1.980	84,151
2026-07-03	2.000	2.020	1.974	2.020	2.020	37,800
2026-07-02	2.015	2.015	1.972	1.998	1.998	55,834
2026-07-01	2.020	2.020	1.990	1.996	1.996	81,936
2026-06-30	2.000	2.025	2.000	2.000	2.000	71,420
2026-06-29	1.978	2.010	1.962	2.000	2.000	75,016
2026-06-26	1.976	1.976	1.960	1.960	1.960	109,930
2026-06-25	1.978	1.978	1.972	1.972	1.972	35,053
2026-06-24	1.992	1.998	1.970	1.972	1.972	46,299
2026-06-23	2.000	2.000	1.990	1.992	1.992	36,070
2026-06-22	1.988	2.000	1.978	2.000	2.000	49,604
2026-06-19	2.015	2.015	1.980	1.980	1.980	64,893
2026-06-18	2.020	2.020	1.980	1.994	1.994	62,315
2026-06-17	2.045	2.060	2.030	2.050	1.985	46,130
2026-06-16	2.035	2.040	2.020	2.040	1.975	40,132
2026-06-15	2.045	2.045	2.020	2.020	1.956	24,336
2026-06-12	2.025	2.065	2.000	2.000	1.936	97,108
2026-06-11	2.035	2.070	2.000	2.000	1.936	97,781
2026-06-10	2.040	2.040	2.000	2.015	1.951	64,218
2026-06-09	2.065	2.065	2.025	2.025	1.960	31,061
2026-06-08	2.080	2.080	2.040	2.045	1.980	36,101
2026-06-05	2.040	2.080	2.040	2.080	2.014	143,113
2026-06-04	2.015	2.050	2.015	2.050	1.985	93,222
2026-06-03	2.045	2.050	2.000	2.020	1.956	35,455
2026-06-02	2.040	2.070	2.030	2.030	1.965	52,144
2026-05-29	2.060	2.065	2.035	2.040	1.975	49,456
2026-05-28	2.055	2.060	2.040	2.060	1.994	24,764
2026-05-27	2.050	2.085	2.000	2.060	1.994	140,186
2026-05-26	2.050	2.055	2.005	2.050	1.985	96,655
2026-05-25	1.994	2.070	1.986	2.055	1.989	101,967
2026-05-22	2.010	2.015	1.988	1.990	1.927	55,306
2026-05-21	2.015	2.035	1.990	2.000	1.936	58,029
2026-05-20	2.040	2.045	2.030	2.030	1.965	29,811
2026-05-19	2.025	2.045	2.010	2.030	1.965	58,744
2026-05-18	2.040	2.045	2.000	2.020	1.956	33,408
2026-05-15	2.000	2.045	2.000	2.040	1.975	45,499
2026-05-14	2.005	2.035	2.000	2.010	1.946	112,704
2026-05-13	2.030	2.040	1.994	2.000	1.936	84,245
2026-05-12	2.050	2.070	2.040	2.050	1.985	56,181
2026-05-11	2.050	2.055	2.020	2.050	1.985	27,057
2026-05-08	2.025	2.070	2.000	2.040	1.975	51,588
2026-05-07	2.000	2.040	1.992	2.015	1.951	38,910
2026-05-06	2.005	2.040	1.992	2.000	1.936	70,134
2026-05-05	2.000	2.005	1.974	1.990	1.927	135,521
2026-05-04	1.970	2.000	1.940	1.994	1.930	59,034
2026-04-30	1.984	1.998	1.974	1.998	1.934	25,104
2026-04-29	1.964	1.986	1.960	1.978	1.915	90,764

← NewerPage 2 of 3 · 127 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.