Traton SE (8TRA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Jun 20, 2024 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 150 |
| Jun 19, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jun 18, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Jun 17, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jun 14, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jun 14, 2024 | 1.5 Dividend | |||||
| Jun 13, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 31.80 | - |
| Jun 12, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.23 | - |
| Jun 11, 2024 | 33.00 | 33.00 | 32.50 | 32.50 | 31.04 | 50 |
| Jun 10, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.13 | - |
| Jun 07, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 31.75 | 15 |
| Jun 06, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.23 | - |
| Jun 05, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.56 | - |
| Jun 04, 2024 | 33.50 | 34.00 | 33.50 | 34.00 | 32.47 | 200 |
| Jun 03, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
| May 31, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 30.75 | - |
| May 30, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 29.79 | - |
| May 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.94 | - |
| May 28, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 31.42 | - |
| May 27, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
| May 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.94 | - |
| May 23, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 30.70 | - |
| May 22, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 30.85 | - |
| May 21, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 30.80 | - |
| May 20, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.08 | - |
| May 17, 2024 | 32.35 | 32.45 | 32.35 | 32.45 | 30.99 | 10 |
| May 16, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.37 | - |
| May 15, 2024 | 32.35 | 33.10 | 32.35 | 33.10 | 31.61 | 1,600 |
| May 14, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 31.70 | - |
| May 13, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 32.61 | - |
| May 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.90 | - |
| May 09, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
| May 08, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.37 | - |
| May 07, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.27 | - |
| May 06, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 30.80 | - |
| May 03, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
| May 02, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.47 | - |
| Apr 30, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.80 | - |
| Apr 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.51 | 200 |
| Apr 26, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 32.99 | - |
| Apr 25, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 32.99 | - |
| Apr 24, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 33.18 | - |
| Apr 23, 2024 | 33.80 | 34.45 | 33.80 | 34.45 | 32.90 | 63 |
| Apr 22, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.28 | - |
| Apr 19, 2024 | 34.05 | 34.10 | 34.05 | 34.10 | 32.56 | 20 |
| Apr 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.47 | - |
| Apr 17, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 31.99 | - |
| Apr 16, 2024 | 34.35 | 34.35 | 33.65 | 33.65 | 32.13 | 100 |
| Apr 15, 2024 | 34.45 | 35.05 | 34.45 | 35.05 | 33.47 | 30 |
| Apr 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.04 | - |
| Apr 11, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 33.14 | - |
| Apr 10, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 33.33 | - |
| Apr 09, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.66 | - |
| Apr 08, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 32.80 | - |
| Apr 05, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 32.33 | - |
| Apr 04, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.27 | - |
| Apr 03, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 31.94 | - |
| Apr 02, 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 31.47 | - |
| Mar 28, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.09 | - |
| Mar 27, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 32.79 | - |
| Mar 26, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 32.60 | - |
| Mar 25, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 32.56 | - |
| Mar 22, 2024 | 34.14 | 34.44 | 34.14 | 34.44 | 32.89 | 20 |
| Mar 21, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 32.18 | - |
| Mar 20, 2024 | 33.70 | 33.80 | 33.60 | 33.80 | 32.28 | 230 |
| Mar 19, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.23 | - |
| Mar 18, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 31.69 | 152 |
| Mar 15, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.04 | - |
| Mar 14, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 31.11 | - |
| Mar 13, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 31.00 | - |
| Mar 12, 2024 | 31.80 | 32.46 | 31.80 | 32.46 | 31.00 | 18 |
| Mar 11, 2024 | 31.28 | 31.28 | 31.22 | 31.22 | 29.81 | 95 |
| Mar 08, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.24 | - |
| Mar 07, 2024 | 30.34 | 30.68 | 30.34 | 30.68 | 29.30 | 325 |
| Mar 06, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 26.76 | - |
| Mar 05, 2024 | 25.64 | 28.54 | 25.64 | 28.54 | 27.25 | 80 |
| Mar 04, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 24.68 | - |
| Mar 01, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.30 | - |
| Feb 29, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 23.45 | - |
| Feb 28, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 23.32 | - |
| Feb 27, 2024 | 23.94 | 24.28 | 23.94 | 24.28 | 23.19 | 210 |
| Feb 26, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 22.48 | - |
| Feb 23, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 22.56 | - |
| Feb 22, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 22.50 | - |
| Feb 21, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.27 | - |
| Feb 20, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.37 | - |
| Feb 19, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.29 | - |
| Feb 16, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 22.08 | - |
| Feb 15, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 21.89 | - |
| Feb 14, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.70 | - |
| Feb 13, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.43 | - |
| Feb 12, 2024 | 22.58 | 22.58 | 22.38 | 22.38 | 21.37 | 100 |
| Feb 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.96 | - |
| Feb 08, 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 21.79 | - |
| Feb 07, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.58 | - |
| Feb 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.70 | - |
| Feb 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.96 | - |
| Feb 02, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 21.70 | - |
| Feb 01, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.52 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.