XETRA - Delayed Quote EUR

Traton SE (8TRA.DE)

27.46
+0.94
+(3.54%)
As of 3:27:15 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526.9427.4626.6027.4627.46176,224
Apr 22, 202526.5226.6425.9226.5226.52190,298
Apr 17, 202526.6626.9226.1226.2626.26236,391
Apr 16, 202526.7426.7626.2626.6426.64207,219
Apr 15, 202526.8426.8426.8426.8426.84-
Apr 14, 202526.8027.0426.3626.8426.84239,560
Apr 11, 202526.2026.2425.2425.9025.90357,561
Apr 10, 202528.0028.2025.8025.8025.80655,056
Apr 9, 202526.4827.2025.1225.2825.28682,820
Apr 8, 202527.5827.7826.8627.4227.42546,794
Apr 7, 202526.5428.6826.0027.2227.22442,155
Apr 4, 202529.7029.9527.3528.4028.40365,109
Apr 3, 202531.0531.6530.1030.1530.15379,386
Apr 2, 202531.5531.8531.1531.6531.65147,528
Apr 1, 202531.5531.8030.9531.8031.80205,842
Mar 31, 202531.6031.6030.9531.1031.10304,035
Mar 28, 202532.5032.6532.0032.0532.05155,976
Mar 27, 202532.3532.9032.0532.8032.80165,412
Mar 26, 202533.4033.4532.7032.7032.70252,609
Mar 25, 202532.2033.4031.9033.1533.15308,091
Mar 24, 202532.1032.1032.1032.1032.10-
Mar 21, 202532.3532.7531.9032.1032.10799,720
Mar 20, 202533.2533.3031.8532.6532.65796,916
Mar 19, 202533.1034.3032.9033.4033.401,189,207
Mar 18, 202535.0036.0034.7035.6035.60181,927
Mar 17, 202534.7534.7534.7534.7534.75-
Mar 14, 202533.9535.2533.8534.7534.75302,183
Mar 13, 202533.4033.8032.6033.5033.50555,486
Mar 12, 202534.2534.9033.8534.4034.40425,674
Mar 11, 202535.9036.7034.0534.1034.10609,796
Mar 10, 202536.6037.3035.2037.1037.10482,546
Mar 7, 202538.3538.4537.4038.2038.20330,679
Mar 6, 202537.4038.4537.3038.3038.30583,329
Mar 5, 202535.9537.1035.9536.9036.90693,813
Mar 4, 202536.4536.5034.8035.1535.15234,973
Mar 3, 202536.6037.8036.4037.0537.05277,777
Feb 28, 202535.6536.4535.3536.3036.30177,406
Feb 27, 202536.3536.9035.7536.0536.05215,037
Feb 26, 202536.2537.0536.2036.8536.85420,944
Feb 25, 202534.4536.0034.4036.0036.00237,425
Feb 24, 202534.8535.3034.4034.6534.65142,389
Feb 21, 202534.4534.4534.4534.4534.45-
Feb 20, 202534.7035.3534.4534.4534.45166,042
Feb 19, 202535.8035.8534.3534.4534.45259,959
Feb 18, 202534.7534.7534.7534.7534.75-
Feb 17, 202533.9535.0033.7034.7534.75322,353
Feb 14, 202533.3034.2533.2033.8033.80235,941
Feb 13, 202532.0533.5532.0533.4533.45284,684
Feb 12, 202531.7532.1031.5531.8031.80107,000
Feb 11, 202531.3531.8031.1031.7531.7576,004
Feb 10, 202531.1531.1531.1531.1531.15-
Feb 7, 202530.6031.5030.4031.1531.15207,751
Feb 6, 202529.7030.6529.5530.5030.50132,702
Feb 5, 202529.6529.6529.2529.6029.6068,543
Feb 4, 202529.5029.8529.0529.8529.8581,371
Feb 3, 202529.0029.6028.4029.5029.50200,899
Jan 31, 202530.2030.3029.8029.9029.9094,221
Jan 30, 202529.6530.4529.6530.3030.30124,342
Jan 29, 202528.2030.1028.2029.8529.85249,716
Jan 28, 202528.2028.4027.9527.9527.9586,564
Jan 27, 202528.2028.3027.8028.1028.10100,007
Jan 24, 202528.4528.4528.4528.4528.45-
Jan 23, 202528.1028.5027.8028.4528.45106,320
Jan 22, 202527.9528.3527.3028.0528.05249,946
Jan 21, 202526.7526.7526.7526.7526.75-
Jan 20, 202526.7526.7526.7526.7526.75-
Jan 17, 202526.7526.7526.7526.7526.75-
Jan 16, 202527.0027.1526.7526.7526.75160,352
Jan 15, 202526.9027.0526.3526.7526.75172,813
Jan 14, 202526.3027.5026.3026.8026.80233,854
Jan 13, 202526.5026.6526.0026.0526.05151,091
Jan 10, 202528.7028.8026.4526.4526.45447,365
Jan 9, 202528.9029.2028.7029.1529.1566,154
Jan 8, 202529.2529.2529.2529.2529.25-
Jan 7, 202529.1529.5528.7029.2529.25149,331
Jan 6, 202528.4529.8028.3029.7029.7093,800
Jan 3, 202528.2028.5527.9028.2028.2058,227
Jan 2, 202528.1528.2527.7528.2028.20111,226
Dec 30, 202428.0028.0028.0028.0028.00-
Dec 27, 202427.7528.1027.7528.0028.0062,281
Dec 23, 202427.7527.7527.3527.7527.7589,040
Dec 20, 202428.0028.0027.0527.6027.60219,775
Dec 19, 202428.1028.5027.8528.1528.15150,798
Dec 18, 202428.6528.8528.4528.6028.6090,347
Dec 17, 202428.4528.8528.2028.7028.70146,963
Dec 16, 202430.3030.3528.6028.7028.70273,398
Dec 13, 202430.8531.5030.8531.0531.0581,472
Dec 12, 202430.5531.1530.5531.0031.00110,988
Dec 11, 202430.2530.7030.1030.5530.55116,288
Dec 10, 202430.2030.2030.2030.2030.20-
Dec 9, 202430.4530.6030.0530.2030.2084,470
Dec 6, 202430.1530.5530.0530.3030.3068,672
Dec 5, 202430.0030.5029.9530.2030.20106,166
Dec 4, 202429.3530.3529.3530.0530.05118,846
Dec 3, 202428.7029.5028.7029.5029.50102,903
Dec 2, 202428.5029.0028.2528.7028.7087,138
Nov 29, 202428.7028.9028.5528.7028.7042,991
Nov 28, 202428.1028.1028.1028.1028.10-
Nov 27, 202427.5528.2527.5028.1028.10165,715
Nov 26, 202428.3528.4027.5027.5027.50134,233
Nov 25, 202428.7028.7028.7028.7028.70-
Nov 22, 202428.8028.9528.3028.7028.7073,291
Nov 21, 202428.7028.8028.1528.7028.7093,513
Nov 20, 202429.5529.6528.6028.7028.7063,851
Nov 19, 202429.6029.7528.8029.3529.35113,610
Nov 18, 202430.4030.4030.4030.4030.40-
Nov 15, 202430.4030.4030.4030.4030.40-
Nov 14, 202430.8030.9530.4030.4030.40108,947
Nov 13, 202430.9530.9530.2030.7030.7087,128
Nov 12, 202431.4531.7030.8530.9530.9562,132
Nov 11, 202431.1531.9031.1031.7031.70126,725
Nov 8, 202431.7531.7530.9030.9530.95103,296
Nov 7, 202430.2532.1030.2531.7031.70238,893
Nov 6, 202429.8030.7029.8030.1530.15210,569
Nov 5, 202429.3029.9029.0029.8029.8085,119
Nov 4, 202429.1529.6529.0029.3029.30173,556
Nov 1, 202429.5029.7529.1529.1529.1571,718
Oct 31, 202429.3529.8529.1529.4029.40128,151
Oct 30, 202430.3030.5529.3529.3529.35241,638
Oct 29, 202430.4031.2530.4030.5530.55229,544
Oct 28, 202431.3531.4030.0530.1030.10215,138
Oct 25, 202430.0031.3029.9531.1531.15154,661
Oct 24, 202430.7031.2029.9030.0530.05113,789
Oct 23, 202431.0031.6030.6530.6530.6578,749
Oct 22, 202431.8032.0530.9530.9530.95264,533
Oct 21, 202430.4030.7030.1030.4030.4092,560
Oct 18, 202429.1530.6529.0530.5530.55150,355
Oct 17, 202429.3029.5029.1029.3529.3559,113
Oct 16, 202429.4529.6529.3029.3529.3539,031
Oct 15, 202430.1030.1529.3029.7029.7071,536
Oct 14, 202430.0030.1529.7530.0030.0098,193
Oct 11, 202429.1029.9528.9529.9029.90107,969
Oct 10, 202429.3529.3529.3529.3529.35-
Oct 9, 202428.6529.3528.3529.3529.3571,057
Oct 8, 202428.7528.7528.7528.7528.75-
Oct 7, 202428.7528.9028.3528.7528.75115,599
Oct 4, 202428.3528.9528.3528.5028.50114,383
Oct 3, 202428.2528.7028.0528.3528.35151,805
Oct 2, 202428.8028.9027.7028.0528.05249,330
Oct 1, 202429.5030.1028.7028.7028.70398,458
Sep 30, 202430.8530.8529.2529.4029.40248,464
Sep 27, 202430.9031.1530.6531.0031.00103,556
Sep 26, 202430.4031.0530.2531.0531.05182,489
Sep 25, 202429.8030.3029.5529.9029.90149,794
Sep 24, 202429.5530.0029.3030.0030.0071,733
Sep 23, 202429.1029.6028.8529.3529.3552,583
Sep 20, 202429.5029.6028.9029.2529.25284,597
Sep 19, 202429.5529.9529.4529.7029.70127,583
Sep 18, 202428.9029.4528.7029.4529.4562,931
Sep 17, 202428.3028.9528.3028.8028.8048,537
Sep 16, 202428.3028.3027.9528.3028.3035,730
Sep 13, 202427.6027.6027.6027.6027.60-
Sep 12, 202427.4527.9527.3027.6027.60134,089
Sep 11, 202427.1027.5527.0027.2027.20123,529
Sep 10, 202427.6028.0526.6526.9026.90196,855
Sep 9, 202428.2528.5527.4527.6027.60119,516
Sep 6, 202428.7528.9528.1028.2028.20104,183
Sep 5, 202428.2529.3028.2528.7528.75126,292
Sep 4, 202428.7028.9028.2528.4528.45157,833
Sep 3, 202429.9029.9029.0029.0529.05110,522
Sep 2, 202429.9030.0029.3030.0030.0076,967
Aug 30, 202429.5530.3029.5529.9029.90149,126
Aug 29, 202429.6530.0529.5029.6029.60117,301
Aug 28, 202429.3029.8529.3029.4529.45158,947
Aug 27, 202429.8529.9029.1029.1029.10273,947
Aug 26, 202429.2530.2029.1529.8529.85176,333
Aug 23, 202428.5029.6528.5029.3029.30132,705
Aug 22, 202428.5528.7028.3028.3528.3558,954
Aug 21, 202428.2528.7028.2528.6028.6047,573
Aug 20, 202428.6028.6528.1528.2528.2581,400
Aug 19, 202428.3528.6528.2528.4028.4090,826
Aug 16, 202427.9528.3527.6028.2528.25100,937
Aug 15, 202427.1027.9027.0027.7527.7587,874
Aug 14, 202427.0027.0526.7527.0027.0057,513
Aug 13, 202426.7526.9526.5526.9526.9583,108
Aug 12, 202426.7026.7026.7026.7026.70-
Aug 9, 202426.9027.3026.5026.7026.7075,282
Aug 8, 202426.9027.0026.4526.7026.70101,147
Aug 7, 202427.5027.9027.0527.2027.20136,923
Aug 6, 202427.4527.6526.7026.9026.90158,864
Aug 5, 202426.2027.3525.9527.0027.00173,614
Aug 2, 202428.0028.1527.3027.5027.50124,912
Aug 1, 202428.8528.9528.2528.2528.25167,617
Jul 31, 202428.5029.8528.5029.2029.20172,456
Jul 30, 202428.4528.9528.3028.3028.30122,029
Jul 29, 202429.0029.7528.4028.4028.40207,257
Jul 26, 202429.0529.7028.1028.9528.95239,844
Jul 25, 202428.7529.0527.9528.7528.75196,354
Jul 24, 202430.9030.9029.5529.5529.55146,570
Jul 23, 202431.5031.5030.7030.9030.9054,242
Jul 22, 202431.0031.7531.0031.5531.5557,485
Jul 19, 202431.6031.6030.9031.0031.0081,046
Jul 18, 202430.3032.0030.0531.7031.70181,378
Jul 17, 202430.5530.6530.0530.2530.2582,497
Jul 16, 202430.7030.9030.4530.9030.9047,730
Jul 15, 202430.9531.0530.5031.0031.0093,785
Jul 12, 202430.4031.3030.1531.2031.20107,629
Jul 11, 202430.5530.5529.5530.5530.5560,985
Jul 10, 202430.0030.4029.7530.3530.3569,329
Jul 9, 202430.4030.4529.6529.8529.85108,098
Jul 8, 202431.0031.0530.4030.6030.6054,331
Jul 5, 202430.9031.4030.7530.9530.9593,212
Jul 4, 202430.9031.0530.6531.0031.0077,615
Jul 3, 202430.5530.8530.4530.8030.8059,297
Jul 2, 202430.5530.7030.1530.3530.35109,020
Jul 1, 202430.8531.7530.6530.7030.70142,440
Jun 28, 202430.3031.1030.0530.5530.55164,077
Jun 27, 202429.7029.7029.7029.7029.70-
Jun 26, 202429.9030.0029.4529.7029.7086,022
Jun 25, 202430.2530.2529.6529.7529.75124,510
Jun 24, 202429.5530.6529.4530.4030.40162,796
Jun 21, 202430.8030.8029.0529.3529.35731,114
Jun 20, 202430.4030.7030.4030.5530.5558,855
Jun 19, 202430.4530.7030.4530.5030.5059,182
Jun 18, 202430.3030.6030.2030.3530.3579,369
Jun 17, 202429.9030.3529.7530.0030.00148,144
Jun 14, 2024 1.5 Dividend
Jun 14, 202430.6530.9529.6529.6529.65242,795
Jun 13, 202433.2533.5032.0532.1030.60158,581
Jun 12, 202432.7033.4532.5033.4031.84126,161
Jun 11, 202433.0033.1032.0532.5030.98168,850
Jun 10, 202432.3533.0032.3532.9031.36152,499
Jun 7, 202433.4034.0532.2032.2030.70347,657
Jun 6, 202435.0035.1033.0033.1031.55182,842
Jun 5, 202434.0534.8033.7534.7533.13184,357
Jun 4, 202433.6534.1533.4033.9532.36230,057
Jun 3, 202433.7034.0033.2533.6532.08178,030
May 31, 202432.5533.3032.5032.7531.22232,022
May 30, 202431.9533.2530.9032.1530.65381,888
May 29, 202432.3532.6030.6531.0029.55231,831
May 28, 202433.0033.2032.4032.5030.98107,707
May 27, 202432.7033.0032.6032.9531.4131,104
May 24, 202432.4033.0032.4032.6531.1283,082
May 23, 202432.4533.1032.2532.6031.08113,018
May 22, 202432.3032.5532.1032.2030.7065,359
May 21, 202432.5032.5532.0032.4030.8961,199
May 20, 202432.4532.7532.3032.3030.7967,601
May 17, 202432.3032.5531.9032.4030.89106,555
May 16, 202433.0533.2032.3532.4030.8970,871
May 15, 202432.6033.4032.5532.9031.36113,908
May 14, 202433.2533.4032.3032.4030.89223,365
May 13, 202434.0534.1033.7033.8532.2781,196
May 10, 202433.4034.0533.1533.9032.3296,302
May 9, 202433.7533.8033.2033.5031.9387,592
May 8, 202432.8533.7032.8033.5531.9874,549
May 7, 202433.5033.6532.4533.1531.60175,650
May 6, 202432.7033.0531.8532.9031.36104,666
May 3, 202432.8033.0031.9532.5030.98222,695
May 2, 202433.8533.8533.0033.5031.93164,123
Apr 30, 202434.6534.7032.9533.3531.79104,993
Apr 29, 202433.9034.8533.8034.5032.89186,948
Apr 26, 202435.5036.7032.6032.7031.17377,445
Apr 25, 202434.7534.9033.6033.9032.3266,593
Apr 24, 202434.9035.0034.5534.7533.1363,506
Apr 23, 202434.0534.9033.9034.7533.1363,823

Related Tickers

ROI.DE Rosenbauer International AG
40.20
+0.25%
 
CAT1.DE Caterpillar Inc.
263.50
+3.94%
 
EYX.DE Exor N.V.
80.20
-1.05%
 
KGX.DE KION GROUP AG
35.42
+4.68%
 
WAC.DE Wacker Neuson SE
22.75
+3.88%
 
DCO.DE Deere & Company
405.10
+2.51%
 
EPI-B.ST Epiroc AB (publ)
177.40
+2.60%
 
0A3R.IL Nikola Corporation
0.1115
-4.70%
 
DTG.DE Daimler Truck Holding AG
34.17
+0.83%
 
DTRUY Daimler Truck Holding AG
19.39
-0.31%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.