Traton SE (ETR:8TRA)
29.68
+0.36 (1.23%)
Aug 5, 2025, 5:35 PM CET
Traton SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 29.50 | 29.88 | 29.40 | 29.68 | 29.68 | 1.23% | 56,948 |
Aug 4, 2025 | 29.52 | 29.86 | 29.18 | 29.32 | 29.32 | -0.34% | 110,077 |
Aug 1, 2025 | 29.96 | 30.12 | 29.18 | 29.42 | 29.42 | -2.39% | 269,376 |
Jul 31, 2025 | 30.10 | 30.38 | 29.78 | 30.14 | 30.14 | 0.33% | 132,827 |
Jul 30, 2025 | 30.58 | 30.80 | 30.04 | 30.04 | 30.04 | -1.51% | 141,494 |
Jul 29, 2025 | 30.18 | 30.58 | 30.18 | 30.50 | 30.50 | 1.40% | 168,529 |
Jul 28, 2025 | 32.20 | 32.42 | 30.08 | 30.08 | 30.08 | -4.87% | 328,139 |
Jul 25, 2025 | 30.04 | 32.16 | 29.30 | 31.62 | 31.62 | -4.12% | 680,380 |
Jul 24, 2025 | 32.96 | 33.30 | 32.72 | 32.98 | 32.98 | 0.98% | 353,643 |
Jul 23, 2025 | 31.10 | 32.70 | 31.02 | 32.66 | 32.66 | 7.65% | 430,190 |
Jul 22, 2025 | 30.06 | 30.54 | 29.86 | 30.34 | 30.34 | 0.60% | 127,904 |
Jul 21, 2025 | 29.54 | 30.24 | 29.54 | 30.16 | 30.16 | 2.45% | 141,538 |
Jul 18, 2025 | 29.58 | 29.78 | 29.20 | 29.44 | 29.44 | -0.27% | 151,237 |
Jul 17, 2025 | 30.00 | 30.30 | 29.36 | 29.52 | 29.52 | -0.20% | 95,390 |
Jul 16, 2025 | 29.76 | 30.24 | 29.30 | 29.58 | 29.58 | -1.40% | 115,752 |
Jul 15, 2025 | 29.40 | 30.28 | 29.36 | 30.00 | 30.00 | 2.32% | 224,589 |
Jul 14, 2025 | 29.44 | 29.66 | 29.28 | 29.32 | 29.32 | -2.14% | 110,168 |
Jul 11, 2025 | 30.76 | 30.84 | 29.90 | 29.96 | 29.96 | -2.85% | 99,450 |
Jul 10, 2025 | 30.38 | 30.96 | 30.38 | 30.84 | 30.84 | 1.72% | 221,178 |
Jul 9, 2025 | 29.54 | 30.58 | 29.22 | 30.32 | 30.32 | 2.85% | 353,052 |
Jul 8, 2025 | 28.72 | 29.48 | 28.56 | 29.48 | 29.48 | 2.50% | 301,598 |
Jul 7, 2025 | 28.08 | 28.76 | 27.88 | 28.76 | 28.76 | 2.35% | 123,277 |
Jul 4, 2025 | 28.04 | 28.26 | 27.88 | 28.10 | 28.10 | -0.78% | 111,408 |
Jul 3, 2025 | 28.36 | 28.70 | 28.16 | 28.32 | 28.32 | -0.28% | 146,985 |
Jul 2, 2025 | 27.60 | 28.40 | 26.84 | 28.40 | 28.40 | 2.45% | 372,857 |
Jul 1, 2025 | 27.56 | 27.72 | 27.26 | 27.72 | 27.72 | 0.73% | 168,989 |
Jun 30, 2025 | 27.54 | 27.54 | 27.26 | 27.52 | 27.52 | 0.66% | 202,371 |
Jun 27, 2025 | 26.66 | 27.34 | 26.64 | 27.34 | 27.34 | 3.72% | 242,136 |
Jun 26, 2025 | 27.20 | 27.28 | 26.20 | 26.36 | 26.36 | -4.28% | 544,803 |
Jun 25, 2025 | 27.86 | 27.88 | 27.48 | 27.54 | 27.54 | -0.65% | 136,050 |
Jun 24, 2025 | 28.06 | 28.28 | 27.64 | 27.72 | 27.72 | 2.06% | 308,258 |
Jun 23, 2025 | 27.04 | 27.42 | 26.90 | 27.16 | 27.16 | -0.37% | 184,528 |
Jun 20, 2025 | 27.58 | 27.66 | 27.00 | 27.26 | 27.26 | 0.07% | 636,101 |
Jun 19, 2025 | 27.46 | 27.66 | 27.24 | 27.24 | 27.24 | -2.01% | 199,728 |
Jun 18, 2025 | 28.12 | 28.12 | 27.48 | 27.80 | 27.80 | -0.64% | 290,578 |
Jun 17, 2025 | 28.36 | 28.66 | 27.98 | 27.98 | 27.98 | -1.82% | 113,619 |
Jun 16, 2025 | 28.42 | 28.96 | 28.42 | 28.50 | 28.50 | 0.49% | 155,226 |
Jun 13, 2025 | 28.24 | 28.62 | 28.20 | 28.36 | 28.36 | -1.53% | 210,762 |
Jun 12, 2025 | 28.98 | 29.08 | 28.58 | 28.80 | 28.80 | -1.10% | 153,925 |
Jun 11, 2025 | 29.76 | 30.28 | 29.12 | 29.12 | 29.12 | -1.56% | 111,419 |
Jun 10, 2025 | 29.28 | 29.58 | 29.12 | 29.58 | 29.58 | 1.30% | 120,266 |
Jun 9, 2025 | 29.30 | 29.50 | 29.14 | 29.20 | 29.20 | - | 121,716 |
Jun 6, 2025 | 29.08 | 29.48 | 29.08 | 29.20 | 29.20 | -0.61% | 102,057 |
Jun 5, 2025 | 29.62 | 30.10 | 29.02 | 29.38 | 29.38 | -2.13% | 273,149 |
Jun 4, 2025 | 30.48 | 30.78 | 30.02 | 30.02 | 30.02 | -0.66% | 202,443 |
Jun 3, 2025 | 30.08 | 30.36 | 29.66 | 30.22 | 30.22 | 0.60% | 120,892 |
Jun 2, 2025 | 31.02 | 31.02 | 29.72 | 30.04 | 30.04 | -3.47% | 384,633 |
May 30, 2025 | 31.16 | 31.48 | 30.94 | 31.12 | 31.12 | -0.32% | 136,988 |
May 29, 2025 | 31.00 | 31.64 | 31.00 | 31.22 | 31.22 | 0.13% | 297,512 |
May 28, 2025 | 30.98 | 31.38 | 30.92 | 31.18 | 31.18 | 0.58% | 109,985 |