XETRA - Delayed Quote EUR

technotrans SE (TTR1.DE)

Compare
18.55 +0.70 (+3.92%)
At close: December 27 at 5:36:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 17.50 19.50 17.50 18.55 18.55 15,865
Dec 23, 2024 17.20 18.00 16.90 17.85 17.85 16,027
Dec 20, 2024 16.20 16.85 16.20 16.55 16.55 5,812
Dec 19, 2024 16.30 16.70 15.95 16.10 16.10 13,775
Dec 18, 2024 15.75 16.00 15.50 15.85 15.85 10,338
Dec 17, 2024 16.00 16.00 15.40 15.40 15.40 12,341
Dec 16, 2024 16.85 16.85 15.75 15.85 15.85 5,873
Dec 13, 2024 16.70 16.90 16.70 16.90 16.90 9,423
Dec 12, 2024 16.90 17.00 16.75 16.75 16.75 16,198
Dec 11, 2024 17.15 17.15 16.65 16.75 16.75 14,466
Dec 10, 2024 16.85 16.85 16.85 16.85 16.85 -
Dec 9, 2024 16.50 17.30 16.40 16.85 16.85 30,097
Dec 6, 2024 15.00 15.60 14.95 15.60 15.60 3,706
Dec 5, 2024 15.05 15.15 14.70 15.15 15.15 7,639
Dec 4, 2024 15.20 15.25 15.00 15.15 15.15 7,760
Dec 3, 2024 15.60 15.60 15.10 15.10 15.10 2,246
Dec 2, 2024 15.30 15.85 15.10 15.60 15.60 9,079
Nov 29, 2024 14.65 15.50 14.65 15.30 15.30 22,267
Nov 28, 2024 15.05 15.05 15.05 15.05 15.05 -
Nov 27, 2024 15.10 15.20 14.85 15.05 15.05 3,825
Nov 26, 2024 14.50 15.00 14.50 15.00 15.00 2,593
Nov 25, 2024 14.25 14.50 13.95 14.50 14.50 13,861
Nov 22, 2024 14.00 14.30 13.95 14.20 14.20 6,093
Nov 21, 2024 14.50 14.50 13.95 14.10 14.10 2,672
Nov 20, 2024 14.20 14.60 14.05 14.60 14.60 5,682
Nov 19, 2024 14.35 14.50 13.30 14.00 14.00 24,807
Nov 18, 2024 15.00 15.00 15.00 15.00 15.00 -
Nov 15, 2024 15.30 15.30 14.80 15.00 15.00 7,206
Nov 14, 2024 15.75 16.00 14.80 15.35 15.35 19,822
Nov 13, 2024 15.80 15.80 15.50 15.80 15.80 2,346
Nov 12, 2024 15.75 16.20 15.60 15.80 15.80 4,365
Nov 11, 2024 15.75 16.00 15.60 16.00 16.00 2,603
Nov 8, 2024 15.70 15.90 15.65 15.65 15.65 1,025
Nov 7, 2024 15.95 15.95 15.60 15.80 15.80 2,120
Nov 6, 2024 15.80 15.95 15.75 15.80 15.80 2,349
Nov 5, 2024 15.90 16.00 15.65 15.95 15.95 2,176
Nov 4, 2024 15.95 16.00 15.60 15.80 15.80 2,000
Nov 1, 2024 16.15 16.35 15.90 15.90 15.90 1,544
Oct 31, 2024 16.10 16.15 15.80 16.15 16.15 2,271
Oct 30, 2024 16.35 16.50 16.20 16.40 16.40 384
Oct 29, 2024 16.60 16.60 16.60 16.60 16.60 -
Oct 28, 2024 16.20 17.30 16.10 16.70 16.70 11,614
Oct 25, 2024 16.40 16.45 15.95 16.10 16.10 -
Oct 24, 2024 16.20 16.80 16.20 16.30 16.30 3,044
Oct 23, 2024 16.35 16.35 16.00 16.10 16.10 1,001
Oct 22, 2024 16.10 16.70 16.10 16.25 16.25 1,411
Oct 21, 2024 15.95 16.30 15.95 16.05 16.05 4,641
Oct 18, 2024 15.80 16.45 15.40 16.15 16.15 14,455
Oct 17, 2024 16.20 16.40 15.40 15.95 15.95 15,140
Oct 16, 2024 16.75 16.75 16.20 16.20 16.20 3,331
Oct 15, 2024 16.85 16.95 16.50 16.75 16.75 1,781
Oct 14, 2024 17.00 17.00 16.60 16.60 16.60 1,950
Oct 11, 2024 16.70 16.90 16.70 16.85 16.85 1,288
Oct 10, 2024 17.35 17.35 16.75 16.75 16.75 3,762
Oct 9, 2024 17.80 18.15 17.35 17.60 17.60 7,102
Oct 8, 2024 17.40 17.55 17.10 17.45 17.45 1,697
Oct 7, 2024 17.50 17.50 17.05 17.45 17.45 3,351
Oct 4, 2024 16.80 17.40 16.80 17.20 17.20 496
Oct 3, 2024 17.05 17.10 16.75 16.90 16.90 982
Oct 2, 2024 17.40 17.70 16.95 17.30 17.30 8,687
Oct 1, 2024 19.00 19.05 17.35 17.40 17.40 10,594
Sep 30, 2024 18.30 18.85 18.15 18.60 18.60 2,494
Sep 27, 2024 18.80 19.00 18.35 18.35 18.35 4,202
Sep 26, 2024 19.05 19.05 18.80 18.80 18.80 121
Sep 25, 2024 19.10 19.30 18.65 18.65 18.65 1,689
Sep 24, 2024 18.90 19.00 18.65 18.80 18.80 1,875
Sep 23, 2024 19.35 19.35 18.50 18.75 18.75 7,065
Sep 20, 2024 20.00 20.20 18.90 19.30 19.30 5,947
Sep 19, 2024 18.10 20.00 17.65 20.00 20.00 14,708
Sep 18, 2024 15.85 18.30 15.80 18.25 18.25 28,150
Sep 17, 2024 16.00 16.40 15.90 16.20 16.20 5,881
Sep 16, 2024 16.50 16.50 15.90 16.15 16.15 3,282
Sep 13, 2024 16.40 16.50 16.20 16.35 16.35 1,520
Sep 12, 2024 16.15 16.35 15.75 16.15 16.15 6,968
Sep 11, 2024 16.30 16.30 16.10 16.10 16.10 1,882
Sep 10, 2024 16.40 16.70 16.30 16.45 16.45 1,650
Sep 9, 2024 16.85 16.85 16.20 16.50 16.50 4,422
Sep 6, 2024 17.15 17.55 16.65 16.65 16.65 2,022
Sep 5, 2024 17.25 17.30 17.10 17.20 17.20 1,577
Sep 4, 2024 16.80 17.30 16.65 17.20 17.20 4,476
Sep 3, 2024 17.05 17.45 17.05 17.15 17.15 2,981
Sep 2, 2024 17.00 17.00 16.70 16.95 16.95 2,112
Aug 30, 2024 16.85 17.55 16.70 16.80 16.80 8,100
Aug 29, 2024 17.10 17.10 16.40 16.95 16.95 2,465
Aug 28, 2024 16.80 17.10 16.75 16.95 16.95 6,253
Aug 27, 2024 16.95 16.95 16.45 16.60 16.60 922
Aug 26, 2024 17.00 17.30 16.90 16.90 16.90 2,498
Aug 23, 2024 17.20 17.20 17.05 17.20 17.20 2,042
Aug 22, 2024 17.05 17.20 17.05 17.10 17.10 9,697
Aug 21, 2024 16.90 17.00 16.90 17.00 17.00 1,346
Aug 20, 2024 17.40 17.40 16.90 16.90 16.90 2,878
Aug 19, 2024 17.35 17.35 17.35 17.35 17.35 974
Aug 16, 2024 16.45 16.95 16.35 16.75 16.75 6,064
Aug 15, 2024 16.80 16.80 15.95 16.20 16.20 11,539
Aug 14, 2024 15.15 17.05 15.15 16.70 16.70 33,971
Aug 13, 2024 14.80 15.05 14.70 14.70 14.70 2,050
Aug 12, 2024 14.65 15.00 14.60 14.80 14.80 3,883
Aug 9, 2024 14.35 14.90 14.30 14.65 14.65 5,907
Aug 8, 2024 14.75 14.75 14.40 14.50 14.50 972
Aug 7, 2024 15.05 15.05 14.50 14.60 14.60 4,211
Aug 6, 2024 15.10 15.20 14.90 14.90 14.90 1,739
Aug 5, 2024 15.35 15.35 14.80 15.10 15.10 6,022
Aug 2, 2024 15.75 15.75 14.70 15.10 15.10 15,708
Aug 1, 2024 16.75 16.75 15.70 16.00 16.00 10,700
Jul 31, 2024 16.60 16.70 16.40 16.55 16.55 1,981
Jul 30, 2024 16.70 16.80 16.60 16.80 16.80 2,757
Jul 29, 2024 16.35 16.65 16.35 16.45 16.45 2,314
Jul 26, 2024 16.55 16.60 16.40 16.50 16.50 6,076
Jul 25, 2024 16.90 17.20 16.55 16.55 16.55 2,714
Jul 24, 2024 17.00 17.40 16.75 17.00 17.00 9,479
Jul 23, 2024 16.85 17.15 16.80 16.95 16.95 4,286
Jul 22, 2024 17.15 17.15 16.90 17.00 17.00 2,169
Jul 19, 2024 17.60 17.60 17.05 17.10 17.10 5,484
Jul 18, 2024 18.20 18.20 17.40 17.50 17.50 2,458
Jul 17, 2024 17.75 18.00 17.25 18.00 18.00 9,633
Jul 16, 2024 18.00 18.10 17.70 17.90 17.90 1,295
Jul 15, 2024 18.15 18.15 17.70 17.85 17.85 4,647
Jul 12, 2024 18.20 18.35 18.20 18.20 18.20 1,087
Jul 11, 2024 18.25 18.45 18.00 18.25 18.25 2,223
Jul 10, 2024 18.80 18.80 18.05 18.05 18.05 409
Jul 9, 2024 18.80 18.80 18.60 18.70 18.70 395
Jul 8, 2024 18.45 18.90 18.40 18.90 18.90 5,312
Jul 5, 2024 18.20 18.55 18.20 18.55 18.55 2,814
Jul 4, 2024 17.90 18.50 17.80 18.45 18.45 4,485
Jul 3, 2024 17.60 17.85 17.50 17.85 17.85 2,825
Jul 2, 2024 17.80 17.80 17.55 17.75 17.75 3,384
Jul 1, 2024 17.95 17.95 17.40 17.70 17.70 6,158
Jun 28, 2024 17.00 17.90 17.00 17.80 17.80 10,188
Jun 27, 2024 18.20 18.20 16.80 16.80 16.80 19,589
Jun 26, 2024 19.25 19.25 18.20 18.25 18.25 4,128
Jun 25, 2024 19.35 19.35 19.15 19.30 19.30 1,178
Jun 24, 2024 19.55 19.60 19.25 19.40 19.40 3,930
Jun 21, 2024 19.40 19.65 19.40 19.45 19.45 575
Jun 20, 2024 19.50 19.50 19.40 19.50 19.50 1,695
Jun 19, 2024 19.65 19.65 19.30 19.50 19.50 858
Jun 18, 2024 19.40 19.40 19.40 19.40 19.40 -
Jun 17, 2024 19.50 19.50 19.15 19.40 19.40 2,899
Jun 14, 2024 19.80 19.80 19.15 19.15 19.15 3,428
Jun 13, 2024 20.00 20.10 19.50 19.50 19.50 1,212
Jun 12, 2024 20.00 20.20 19.70 20.10 20.10 4,879
Jun 11, 2024 19.70 20.30 19.70 19.90 19.90 3,796
Jun 10, 2024 20.30 20.30 19.45 19.45 19.45 1,438
Jun 7, 2024 19.70 20.10 19.65 20.00 20.00 7,458
Jun 6, 2024 19.20 19.70 19.20 19.70 19.70 376
Jun 5, 2024 19.95 19.95 19.25 19.35 19.35 2,970
Jun 4, 2024 19.80 19.80 19.25 19.60 19.60 1,306
Jun 3, 2024 19.95 19.95 19.45 19.85 19.85 4,246
May 31, 2024 20.60 20.80 20.00 20.00 20.00 4,726
May 30, 2024 21.00 21.00 20.60 20.70 20.70 -
May 29, 2024 20.80 20.90 20.60 20.90 20.90 3,250
May 28, 2024 21.00 21.60 20.70 20.70 20.70 6,001
May 27, 2024 21.20 21.20 20.80 20.90 20.90 2,015
May 24, 2024 21.00 21.00 20.70 20.70 20.70 4,122
May 23, 2024 22.00 22.00 20.90 21.10 21.10 4,282
May 22, 2024 21.20 22.10 20.80 22.10 22.10 4,603
May 21, 2024 21.00 21.60 20.10 21.10 21.10 19,594
May 20, 2024 0.62 Dividend
May 20, 2024 20.50 21.00 20.50 21.00 21.00 777
May 17, 2024 20.90 21.20 20.60 21.00 20.38 7,386
May 16, 2024 21.10 21.10 20.60 20.70 20.09 1,697
May 15, 2024 20.90 21.00 20.30 20.80 20.19 8,172
May 14, 2024 21.00 21.10 20.40 20.60 19.99 7,239
May 13, 2024 21.70 22.00 21.10 21.40 20.77 2,308
May 10, 2024 21.20 22.00 20.90 21.30 20.67 4,093
May 9, 2024 21.20 21.20 20.80 21.10 20.48 4,794
May 8, 2024 21.50 21.50 20.70 21.00 20.38 16,972
May 7, 2024 21.60 21.70 21.20 21.50 20.87 4,613
May 6, 2024 21.50 21.90 21.10 21.40 20.77 5,836
May 3, 2024 22.50 22.80 21.60 21.90 21.25 7,233
May 2, 2024 21.40 22.40 21.30 22.30 21.64 9,710
Apr 30, 2024 20.10 22.00 20.10 21.10 20.48 31,077
Apr 29, 2024 20.50 20.80 19.95 20.00 19.41 21,533
Apr 26, 2024 19.45 20.40 19.45 20.10 19.51 5,081
Apr 25, 2024 19.90 20.00 19.50 19.55 18.97 3,697
Apr 24, 2024 19.40 19.95 19.00 19.45 18.88 7,039
Apr 23, 2024 18.60 19.50 18.40 19.15 18.58 11,313
Apr 22, 2024 17.30 18.85 17.15 18.40 17.86 9,243
Apr 19, 2024 17.25 17.25 17.25 17.25 16.74 209
Apr 18, 2024 17.05 17.05 17.05 17.05 16.55 1
Apr 17, 2024 17.20 17.20 17.00 17.05 16.55 2,778
Apr 16, 2024 17.25 17.25 16.80 17.20 16.69 1,811
Apr 15, 2024 18.05 18.05 17.20 17.40 16.89 4,632
Apr 12, 2024 17.35 18.00 17.35 17.75 17.23 1,519
Apr 11, 2024 17.40 17.60 17.25 17.55 17.03 381
Apr 10, 2024 18.00 18.40 17.45 17.45 16.93 2,236
Apr 9, 2024 17.20 18.00 17.05 17.75 17.23 6,552
Apr 8, 2024 17.50 17.50 17.20 17.40 16.89 4,623
Apr 5, 2024 17.50 17.50 17.00 17.20 16.69 8,129
Apr 4, 2024 17.45 17.70 17.20 17.20 16.69 2,323
Apr 3, 2024 17.45 17.90 17.45 17.65 17.13 738
Apr 2, 2024 18.20 18.20 17.20 17.35 16.84 2,036
Mar 28, 2024 16.60 18.45 16.60 18.10 17.57 6,890
Mar 27, 2024 16.40 16.70 16.35 16.60 16.11 2,175
Mar 26, 2024 16.55 16.60 16.30 16.50 16.01 2,436
Mar 25, 2024 16.90 16.90 16.60 16.60 16.11 2,123
Mar 22, 2024 17.05 17.05 16.40 17.00 16.50 4,038
Mar 21, 2024 17.50 17.50 16.50 17.05 16.55 6,871
Mar 20, 2024 17.50 17.55 17.30 17.30 16.79 2,472
Mar 19, 2024 16.90 17.90 16.90 17.60 17.08 5,420
Mar 18, 2024 16.50 17.05 16.25 16.90 16.40 7,659
Mar 15, 2024 15.75 16.65 15.45 16.55 16.06 14,324
Mar 14, 2024 16.25 16.30 15.35 15.75 15.28 4,928
Mar 13, 2024 16.80 16.80 16.15 16.15 15.67 9,116
Mar 12, 2024 17.00 17.10 16.75 16.75 16.26 5,081
Mar 11, 2024 17.10 17.10 16.85 16.85 16.35 9,138
Mar 8, 2024 17.00 17.00 17.00 17.00 16.50 507
Mar 7, 2024 16.70 16.80 16.55 16.60 16.11 4,209
Mar 6, 2024 16.85 17.20 16.50 16.70 16.21 12,279
Mar 5, 2024 17.10 17.35 17.00 17.00 16.50 1,906
Mar 4, 2024 17.80 17.85 17.20 17.30 16.79 6,076
Mar 1, 2024 18.05 18.05 17.25 17.80 17.27 12,042
Feb 29, 2024 18.05 18.05 17.75 17.95 17.42 560
Feb 28, 2024 18.00 18.30 17.80 17.95 17.42 580
Feb 27, 2024 17.90 17.90 17.35 17.80 17.27 6,423
Feb 26, 2024 17.95 18.00 17.55 17.85 17.32 2,040
Feb 23, 2024 17.90 17.95 17.65 17.85 17.32 2,067
Feb 22, 2024 17.55 18.10 17.40 17.40 16.89 2,679
Feb 21, 2024 18.50 18.50 17.40 17.40 16.89 4,892
Feb 20, 2024 18.55 18.85 17.90 18.25 17.71 5,146
Feb 19, 2024 17.30 19.00 17.20 18.90 18.34 9,864
Feb 16, 2024 17.65 18.00 17.10 17.35 16.84 5,170
Feb 15, 2024 17.55 18.05 17.20 17.75 17.23 2,854
Feb 14, 2024 17.15 17.50 16.70 17.00 16.50 10,217
Feb 13, 2024 17.40 17.40 16.70 17.05 16.55 2,979
Feb 12, 2024 17.50 17.50 16.90 17.50 16.98 4,027
Feb 9, 2024 17.85 17.85 17.10 17.70 17.18 3,403
Feb 8, 2024 18.20 18.20 17.75 18.00 17.47 977
Feb 7, 2024 18.05 18.10 17.80 18.10 17.57 405
Feb 6, 2024 18.00 18.35 18.00 18.15 17.61 5,469
Feb 5, 2024 18.40 18.50 17.80 18.30 17.76 3,900
Feb 2, 2024 18.95 19.25 18.70 18.70 18.15 2,026
Feb 1, 2024 18.70 19.05 18.35 19.05 18.49 2,404
Jan 31, 2024 18.80 18.95 18.70 18.70 18.15 3,220
Jan 30, 2024 19.35 19.35 18.95 19.05 18.49 1,049
Jan 29, 2024 19.55 19.85 18.85 19.50 18.92 1,848
Jan 26, 2024 19.45 19.90 19.10 19.80 19.22 4,242
Jan 25, 2024 18.95 19.45 18.95 19.00 18.44 1,525
Jan 24, 2024 19.90 19.90 18.80 19.45 18.88 2,511
Jan 23, 2024 18.90 19.80 18.80 19.80 19.22 2,055
Jan 22, 2024 19.05 19.40 18.25 18.60 18.05 5,967
Jan 19, 2024 19.85 19.95 18.65 19.25 18.68 2,292
Jan 18, 2024 19.30 20.00 19.30 20.00 19.41 1,571
Jan 17, 2024 21.00 21.30 19.60 19.70 19.12 3,731
Jan 16, 2024 21.40 21.50 20.80 20.80 20.19 1,497
Jan 15, 2024 21.70 21.70 21.00 21.50 20.87 19
Jan 12, 2024 21.30 21.40 21.30 21.40 20.77 4
Jan 11, 2024 21.20 21.40 21.00 21.30 20.67 1,813
Jan 10, 2024 20.90 21.20 20.60 21.10 20.48 2,050
Jan 9, 2024 21.10 21.10 20.70 20.90 20.28 119
Jan 8, 2024 21.40 21.40 20.60 20.70 20.09 1,445
Jan 5, 2024 21.00 21.50 20.90 21.00 20.38 1,292
Jan 4, 2024 21.60 21.60 20.60 20.80 20.19 6,043
Jan 3, 2024 21.20 21.80 21.20 21.50 20.87 3,371
Jan 2, 2024 21.90 21.90 20.80 21.30 20.67 2,519
Dec 29, 2023 21.40 21.90 21.10 21.80 21.16 4,649
Dec 28, 2023 21.40 22.70 21.20 21.70 21.06 2,952
Dec 27, 2023 22.00 22.00 21.30 21.40 20.77 1,279

Related Tickers

DUE.DE Dürr Aktiengesellschaft
21.38
+1.42%
 
2GB.DE 2G Energy AG
22.85
0.00%
 
ILT.DE Illinois Tool Works Inc.
246.30
-0.20%
 
SEW.DE Semperit Aktiengesellschaft Holding
11.98
-0.66%
 
GSC1.DE Gesco SE
13.25
0.00%
 
XY6.DE Xylem Inc.
113.30
+0.49%
 
PAR.DE Parker-Hannifin Corporation
616.60
-0.48%
 
MXHN.DE MAX Automation SE
6.00
-3.23%
 
DAR.DE DATRON AG
7.20
+0.70%
 
S9I.DE Stemmer Imaging AG
54.00
0.00%