Traton SE (ETR:8TRA)
Germany
· Delayed Price · Currency is EUR 30.78
-0.60 (-1.91%)
Apr 28, 2026, 5:35 PM CET
Traton SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.18 | 31.46 | 30.78 | 30.78 | 30.78 | -1.91% | 154,681 |
| Apr 27, 2026 | 32.04 | 32.14 | 31.30 | 31.38 | 31.38 | -1.20% | 101,629 |
| Apr 24, 2026 | 32.18 | 32.26 | 31.50 | 31.76 | 31.76 | -0.94% | 156,642 |
| Apr 23, 2026 | 31.80 | 32.32 | 31.68 | 32.06 | 32.06 | 0.82% | 120,806 |
| Apr 22, 2026 | 32.20 | 32.42 | 31.78 | 31.80 | 31.80 | -0.44% | 203,175 |
| Apr 21, 2026 | 32.20 | 32.66 | 31.94 | 31.94 | 31.94 | -0.68% | 149,948 |
| Apr 20, 2026 | 31.84 | 32.28 | 31.80 | 32.16 | 32.16 | -1.35% | 125,192 |
| Apr 17, 2026 | 31.24 | 32.82 | 31.10 | 32.60 | 32.60 | 4.02% | 134,506 |
| Apr 16, 2026 | 31.96 | 32.02 | 31.14 | 31.34 | 31.34 | -1.76% | 151,333 |
| Apr 15, 2026 | 32.50 | 32.74 | 31.90 | 31.90 | 31.90 | -1.73% | 156,538 |
| Apr 14, 2026 | 33.06 | 33.50 | 32.46 | 32.46 | 32.46 | -1.87% | 130,820 |
| Apr 13, 2026 | 33.02 | 33.12 | 32.74 | 33.08 | 33.08 | -0.66% | 111,295 |
| Apr 10, 2026 | 32.70 | 33.70 | 32.32 | 33.30 | 33.30 | 1.65% | 165,238 |
| Apr 9, 2026 | 33.26 | 33.26 | 32.36 | 32.76 | 32.76 | -2.03% | 191,873 |
| Apr 8, 2026 | 32.36 | 33.50 | 32.04 | 33.44 | 33.44 | 9.28% | 306,743 |
| Apr 7, 2026 | 31.32 | 31.86 | 30.34 | 30.60 | 30.60 | -2.92% | 224,970 |
| Apr 2, 2026 | 31.14 | 31.58 | 30.88 | 31.52 | 31.52 | -0.63% | 180,240 |
| Apr 1, 2026 | 31.78 | 31.84 | 31.24 | 31.72 | 31.72 | 2.92% | 213,815 |
| Mar 31, 2026 | 30.12 | 30.82 | 29.60 | 30.82 | 30.82 | 2.73% | 260,699 |
| Mar 30, 2026 | 30.38 | 30.38 | 29.76 | 30.00 | 30.00 | -1.32% | 149,774 |
| Mar 27, 2026 | 30.56 | 30.62 | 30.16 | 30.40 | 30.40 | -0.65% | 138,652 |
| Mar 26, 2026 | 30.82 | 31.06 | 30.50 | 30.60 | 30.60 | -1.80% | 145,451 |
| Mar 25, 2026 | 30.94 | 31.50 | 30.94 | 31.16 | 31.16 | 2.30% | 177,954 |
| Mar 24, 2026 | 30.10 | 30.72 | 29.86 | 30.46 | 30.46 | 1.67% | 161,504 |
| Mar 23, 2026 | 28.22 | 30.34 | 27.96 | 29.96 | 29.96 | 3.31% | 330,940 |
| Mar 20, 2026 | 29.44 | 29.84 | 28.90 | 29.00 | 29.00 | -0.34% | 343,561 |
| Mar 19, 2026 | 29.72 | 29.72 | 28.86 | 29.10 | 29.10 | -3.71% | 258,333 |
| Mar 18, 2026 | 30.58 | 30.98 | 30.06 | 30.22 | 30.22 | -0.66% | 143,298 |
| Mar 17, 2026 | 30.42 | 30.82 | 30.10 | 30.42 | 30.42 | 0.40% | 115,596 |
| Mar 16, 2026 | 31.00 | 31.08 | 30.22 | 30.30 | 30.30 | -1.94% | 265,130 |
| Mar 13, 2026 | 31.28 | 31.50 | 30.80 | 30.90 | 30.90 | -1.97% | 393,853 |
| Mar 12, 2026 | 31.68 | 32.10 | 31.40 | 31.52 | 31.52 | -0.82% | 305,337 |
| Mar 11, 2026 | 31.46 | 31.98 | 31.32 | 31.78 | 31.78 | 0.25% | 147,407 |
| Mar 10, 2026 | 31.22 | 32.08 | 31.08 | 31.70 | 31.70 | 4.76% | 223,903 |
| Mar 9, 2026 | 30.52 | 30.66 | 29.84 | 30.26 | 30.26 | -3.63% | 427,896 |
| Mar 6, 2026 | 31.70 | 31.98 | 31.00 | 31.40 | 31.40 | 0.13% | 283,508 |
| Mar 5, 2026 | 32.10 | 32.88 | 31.36 | 31.36 | 31.36 | -1.38% | 347,695 |
| Mar 4, 2026 | 32.00 | 33.18 | 30.94 | 31.80 | 31.80 | -3.17% | 669,221 |
| Mar 3, 2026 | 33.82 | 33.82 | 32.56 | 32.84 | 32.84 | -5.14% | 393,353 |
| Mar 2, 2026 | 34.94 | 35.14 | 34.06 | 34.62 | 34.62 | -3.94% | 239,870 |
| Feb 27, 2026 | 35.96 | 36.34 | 35.62 | 36.04 | 36.04 | 0.61% | 175,099 |
| Feb 26, 2026 | 36.06 | 36.40 | 35.78 | 35.82 | 35.82 | -1.16% | 100,101 |
| Feb 25, 2026 | 36.88 | 36.90 | 36.04 | 36.24 | 36.24 | -0.93% | 192,849 |
| Feb 24, 2026 | 36.68 | 37.08 | 36.58 | 36.58 | 36.58 | 0.27% | 123,476 |
| Feb 23, 2026 | 37.04 | 37.22 | 36.44 | 36.48 | 36.48 | -1.51% | 66,962 |
| Feb 20, 2026 | 36.50 | 37.34 | 36.18 | 37.04 | 37.04 | 1.54% | 91,772 |
| Feb 19, 2026 | 36.66 | 36.80 | 36.14 | 36.48 | 36.48 | -0.82% | 65,861 |
| Feb 18, 2026 | 36.04 | 36.92 | 35.98 | 36.78 | 36.78 | 1.94% | 123,240 |
| Feb 17, 2026 | 35.88 | 36.30 | 35.80 | 36.08 | 36.08 | -0.17% | 85,161 |
| Feb 16, 2026 | 36.64 | 36.68 | 36.06 | 36.14 | 36.14 | -0.88% | 91,067 |
| Feb 13, 2026 | 35.96 | 36.46 | 35.38 | 36.46 | 36.46 | 0.44% | 128,431 |
| Feb 12, 2026 | 37.00 | 37.16 | 36.06 | 36.30 | 36.30 | -1.36% | 336,818 |
| Feb 11, 2026 | 36.24 | 36.82 | 36.00 | 36.80 | 36.80 | 1.71% | 145,566 |
| Feb 10, 2026 | 36.08 | 36.58 | 35.54 | 36.18 | 36.18 | 0.56% | 325,092 |
| Feb 9, 2026 | 36.30 | 36.34 | 35.42 | 35.98 | 35.98 | -0.55% | 231,270 |
| Feb 6, 2026 | 35.70 | 36.36 | 35.40 | 36.18 | 36.18 | 0.50% | 206,017 |
| Feb 5, 2026 | 36.30 | 36.36 | 35.40 | 36.00 | 36.00 | -0.99% | 137,832 |
| Feb 4, 2026 | 35.58 | 36.36 | 35.24 | 36.36 | 36.36 | 3.47% | 348,943 |
| Feb 3, 2026 | 33.44 | 35.28 | 33.30 | 35.14 | 35.14 | 5.78% | 223,735 |
| Feb 2, 2026 | 32.54 | 33.22 | 32.36 | 33.22 | 33.22 | 0.85% | 96,176 |
| Jan 30, 2026 | 32.68 | 32.94 | 32.46 | 32.94 | 32.94 | 1.48% | 108,351 |
| Jan 29, 2026 | 32.96 | 32.98 | 32.36 | 32.46 | 32.46 | -0.67% | 256,057 |
| Jan 28, 2026 | 31.62 | 32.88 | 31.56 | 32.68 | 32.68 | 3.16% | 272,155 |
| Jan 27, 2026 | 31.46 | 31.68 | 31.14 | 31.68 | 31.68 | 1.54% | 124,855 |
| Jan 26, 2026 | 31.50 | 31.52 | 31.14 | 31.20 | 31.20 | -0.57% | 98,086 |
| Jan 23, 2026 | 31.36 | 31.74 | 31.32 | 31.38 | 31.38 | -0.13% | 112,419 |
| Jan 22, 2026 | 32.14 | 32.32 | 31.22 | 31.42 | 31.42 | 0.32% | 185,997 |
| Jan 21, 2026 | 29.36 | 31.82 | 29.36 | 31.32 | 31.32 | 6.10% | 475,759 |
| Jan 20, 2026 | 30.16 | 30.22 | 29.00 | 29.52 | 29.52 | -2.64% | 281,320 |
| Jan 19, 2026 | 30.24 | 30.46 | 30.10 | 30.32 | 30.32 | -2.32% | 132,457 |
| Jan 16, 2026 | 31.44 | 31.44 | 30.78 | 31.04 | 31.04 | -0.83% | 103,478 |
| Jan 15, 2026 | 31.04 | 31.44 | 30.72 | 31.30 | 31.30 | 1.62% | 119,501 |
| Jan 14, 2026 | 30.98 | 31.22 | 30.64 | 30.80 | 30.80 | -0.26% | 129,160 |
| Jan 13, 2026 | 30.80 | 31.36 | 30.54 | 30.88 | 30.88 | -1.72% | 157,385 |
| Jan 12, 2026 | 31.70 | 31.70 | 31.18 | 31.42 | 31.42 | -0.32% | 85,085 |
| Jan 9, 2026 | 31.40 | 32.02 | 30.94 | 31.52 | 31.52 | -0.51% | 181,513 |
| Jan 8, 2026 | 32.00 | 32.02 | 31.28 | 31.68 | 31.68 | -1.74% | 114,015 |
| Jan 7, 2026 | 31.88 | 32.48 | 31.66 | 32.24 | 32.24 | 1.45% | 151,215 |
| Jan 6, 2026 | 31.60 | 32.14 | 31.32 | 31.78 | 31.78 | 3.05% | 134,151 |
| Jan 5, 2026 | 31.46 | 31.78 | 30.80 | 30.84 | 30.84 | -1.72% | 94,820 |
| Jan 2, 2026 | 30.86 | 31.38 | 30.62 | 31.38 | 31.38 | 2.89% | 126,996 |
| Dec 30, 2025 | 30.56 | 30.78 | 30.48 | 30.50 | 30.50 | 0.07% | 104,661 |
| Dec 29, 2025 | 29.96 | 30.64 | 29.96 | 30.48 | 30.48 | 1.74% | 85,334 |
| Dec 23, 2025 | 30.30 | 30.30 | 29.94 | 29.96 | 29.96 | -0.20% | 57,804 |
| Dec 22, 2025 | 30.44 | 30.54 | 30.02 | 30.02 | 30.02 | -1.18% | 98,089 |
| Dec 19, 2025 | 30.42 | 30.64 | 30.32 | 30.38 | 30.38 | -0.46% | 177,931 |
| Dec 18, 2025 | 30.16 | 30.60 | 30.04 | 30.52 | 30.52 | 0.99% | 195,144 |
| Dec 17, 2025 | 30.24 | 30.36 | 30.00 | 30.22 | 30.22 | -0.20% | 137,596 |
| Dec 16, 2025 | 30.40 | 30.86 | 30.18 | 30.28 | 30.28 | -0.79% | 159,462 |
| Dec 15, 2025 | 30.90 | 30.96 | 30.38 | 30.52 | 30.52 | -0.13% | 152,447 |
| Dec 12, 2025 | 30.22 | 30.74 | 30.16 | 30.56 | 30.56 | 1.80% | 139,606 |
| Dec 11, 2025 | 29.04 | 30.08 | 28.86 | 30.02 | 30.02 | 3.59% | 220,229 |
| Dec 10, 2025 | 28.66 | 29.18 | 28.64 | 28.98 | 28.98 | 0.98% | 87,032 |
| Dec 9, 2025 | 28.90 | 29.08 | 28.42 | 28.70 | 28.70 | -1.71% | 122,817 |
| Dec 8, 2025 | 29.46 | 29.54 | 29.20 | 29.20 | 29.20 | -1.02% | 93,468 |
| Dec 5, 2025 | 29.02 | 29.74 | 28.92 | 29.50 | 29.50 | 1.94% | 179,934 |
| Dec 4, 2025 | 28.40 | 29.04 | 28.30 | 28.94 | 28.94 | 2.77% | 121,231 |
| Dec 3, 2025 | 28.86 | 28.96 | 28.14 | 28.16 | 28.16 | -1.47% | 96,188 |
| Dec 2, 2025 | 28.78 | 28.96 | 28.44 | 28.58 | 28.58 | -1.04% | 177,005 |
| Dec 1, 2025 | 29.16 | 29.16 | 28.66 | 28.88 | 28.88 | -1.63% | 95,860 |