XETRA - Delayed Quote
EUR
technotrans SE (TTR1.DE)
27.25
+0.65
(+2.44%)
As of 12:42:43 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
26.75
27.40
26.70
27.30
27.30
2,461
Nov 6, 2026
26.90
27.10
26.60
26.60
26.60
2,220
Nov 5, 2026
28.15
28.85
27.15
27.20
27.20
7,851
Nov 4, 2026
29.15
29.15
28.35
28.35
28.35
3,218
Nov 3, 2026
27.00
29.15
26.40
28.80
28.80
9,830
Nov 2, 2026
27.70
27.70
26.95
27.00
27.00
7,520
Oct 30, 2026
28.65
28.65
27.30
27.30
27.30
5,372
Oct 29, 2026
28.70
28.90
28.50
28.60
28.60
2,295
Oct 28, 2026
28.10
29.10
28.00
28.90
28.90
5,454
Oct 27, 2026
28.50
28.50
27.80
27.85
27.85
7,689
Oct 26, 2026
27.80
29.00
27.70
28.20
28.20
3,738
Oct 23, 2026
28.30
28.75
27.55
28.10
28.10
5,779
Oct 22, 2026
27.25
28.30
27.25
28.20
28.20
4,252
Oct 21, 2026
27.55
28.00
27.10
27.85
27.85
5,097
Oct 20, 2026
26.45
27.60
26.10
26.80
26.80
15,878
Oct 19, 2026
26.45
27.15
26.45
26.45
26.45
7,992
Oct 16, 2026
26.55
27.40
26.45
26.70
26.70
6,754
Oct 15, 2026
27.60
27.60
26.00
26.90
26.90
10,508
Oct 14, 2026
27.55
28.00
27.30
27.50
27.50
2,151
Oct 13, 2026
27.90
27.90
27.30
27.55
27.55
2,692
Oct 12, 2026
26.55
28.30
26.55
27.90
27.90
6,141
Oct 9, 2026
27.05
28.05
27.05
27.60
27.60
1,882
Oct 8, 2026
27.80
27.95
26.85
26.85
26.85
3,590
Oct 7, 2026
28.45
29.00
27.30
27.30
27.30
10,114
Oct 6, 2026
27.90
28.55
27.90
28.35
28.35
2,736
Oct 5, 2026
27.85
28.50
27.85
28.15
28.15
1,823
Oct 2, 2026
27.20
28.25
27.20
27.90
27.90
4,776
Oct 1, 2026
28.60
28.60
27.75
27.75
27.75
4,015
Sep 30, 2026
29.00
29.40
28.20
28.30
28.30
9,944
Sep 29, 2026
29.20
29.50
28.70
29.05
29.05
5,309
Sep 28, 2026
28.00
29.65
28.00
28.90
28.90
13,293
Sep 25, 2026
28.55
29.05
28.50
28.50
28.50
9,123
Sep 24, 2026
28.35
29.10
28.15
28.70
28.70
3,603
Sep 23, 2026
28.20
28.50
27.80
28.50
28.50
1,900
Sep 22, 2026
28.60
28.60
27.40
27.90
27.90
6,095
Sep 21, 2026
27.05
28.10
26.85
27.85
27.85
8,716
Sep 18, 2026
29.05
29.60
26.90
26.90
26.90
34,189
Sep 17, 2026
28.45
29.20
28.35
28.95
28.95
3,651
Sep 16, 2026
28.45
28.70
27.95
28.25
28.25
2,567
Sep 15, 2026
28.70
28.70
28.00
28.45
28.45
2,701
Sep 14, 2026
27.85
28.50
27.60
28.40
28.40
2,362
Sep 11, 2026
28.05
28.05
27.15
27.55
27.55
5,617
Sep 10, 2026
27.45
27.90
27.25
27.25
27.25
9,036
Sep 9, 2026
29.20
29.20
27.55
27.75
27.75
4,802
Sep 8, 2026
29.80
29.80
29.00
29.10
29.10
2,730
Sep 7, 2026
28.95
29.95
28.55
29.50
29.50
5,142
Sep 4, 2026
27.95
29.00
27.95
28.90
28.90
5,675
Sep 3, 2026
27.50
27.90
27.40
27.90
27.90
3,094
Sep 2, 2026
27.05
28.00
27.05
27.80
27.80
6,518
Sep 1, 2026
26.90
28.15
26.90
27.20
27.20
9,761
Aug 31, 2026
28.10
28.40
28.10
28.10
28.10
11,240
Aug 28, 2026
28.05
28.60
28.05
28.45
28.45
2,013
Aug 27, 2026
29.25
29.25
28.10
28.15
28.15
4,171
Aug 26, 2026
27.70
29.25
27.70
28.95
28.95
12,863
Aug 25, 2026
28.55
28.55
27.80
28.00
28.00
7,381
Aug 24, 2026
28.65
28.85
28.15
28.85
28.85
3,924
Aug 21, 2026
30.35
30.35
28.30
28.60
28.60
3,190
Aug 20, 2026
29.00
29.00
28.35
28.80
28.80
4,580
Aug 19, 2026
29.05
29.05
28.10
28.75
28.75
3,879
Aug 18, 2026
29.25
29.30
28.80
29.05
29.05
2,594
Aug 17, 2026
29.85
30.60
29.40
29.55
29.55
4,524
Aug 14, 2026
29.10
30.65
29.10
29.55
29.55
2,768
Aug 13, 2026
29.10
29.60
29.00
29.10
29.10
2,735
Aug 12, 2026
29.90
29.90
29.15
29.30
29.30
7,098
Aug 11, 2026
29.90
29.95
29.50
29.65
29.65
2,696
Aug 10, 2026
30.40
31.15
29.50
29.65
29.65
6,969
Aug 7, 2026
30.15
30.90
29.90
30.50
30.50
12,255
Aug 6, 2026
29.35
30.25
29.30
29.75
29.75
5,548
Aug 5, 2026
30.00
30.00
28.75
29.35
29.35
14,211
Aug 4, 2026
31.00
31.05
29.10
29.35
29.35
11,125
Aug 3, 2026
31.50
32.60
31.45
31.80
31.80
10,390
Jul 31, 2026
31.50
31.95
30.35
31.10
31.10
17,760
Jul 30, 2026
29.90
30.30
28.95
29.90
29.90
11,231
Jul 29, 2026
28.55
30.35
28.50
29.60
29.60
8,737
Jul 28, 2026
28.50
28.65
28.10
28.30
28.30
2,460
Jul 27, 2026
29.20
29.25
28.35
28.80
28.80
4,221
Jul 24, 2026
29.00
29.15
28.70
28.95
28.95
1,466
Jul 23, 2026
29.55
29.55
28.50
28.75
28.75
2,638
Jul 22, 2026
29.10
29.40
28.90
29.25
29.25
6,027
Jul 21, 2026
29.60
29.60
28.75
29.30
29.30
4,290
Jul 20, 2026
29.20
30.10
29.20
29.35
29.35
5,506
Jul 17, 2026
28.95
30.15
28.95
29.80
29.80
5,297
Jul 16, 2026
30.35
30.35
29.30
30.10
30.10
8,169
Jul 15, 2026
29.50
32.20
29.40
30.65
30.65
8,127
Jul 14, 2026
29.70
29.80
29.15
29.40
29.40
3,723
Jul 13, 2026
29.50
29.90
29.05
29.55
29.55
4,965
Jul 10, 2026
29.40
29.40
28.35
29.05
29.05
9,171
Jul 9, 2026
28.95
30.45
28.80
29.40
29.40
4,630
Jul 8, 2026
29.55
29.65
28.45
28.55
28.55
9,705
Jul 7, 2026
32.35
32.35
29.40
29.90
29.90
9,864
Jul 6, 2026
32.35
32.55
31.65
31.80
31.80
4,360
Jul 3, 2026
32.10
32.95
32.10
32.80
32.80
2,933
Jul 2, 2026
32.40
32.60
31.35
31.65
31.65
5,846
Jul 1, 2026
32.25
32.65
31.40
32.25
32.25
8,682
Jun 30, 2026
31.70
32.75
31.70
32.25
32.25
1,462
Jun 29, 2026
32.00
32.90
31.40
31.75
31.75
5,459
Jun 26, 2026
32.30
32.30
30.85
31.75
31.75
6,369
Jun 25, 2026
30.70
30.70
30.70
30.70
30.70
-
Jun 24, 2026
30.50
30.80
30.35
30.70
30.70
4,245
Jun 23, 2026
31.40
31.40
30.35
30.90
30.90
3,804
Jun 22, 2026
31.85
31.85
30.60
31.20
31.20
10,412
Jun 19, 2026
31.75
31.75
30.80
31.00
31.00
9,366
Jun 18, 2026
31.05
31.85
31.05
31.85
31.85
8,542
Jun 17, 2026
30.70
31.35
30.70
31.35
31.35
8,309
Jun 16, 2026
30.40
31.35
30.40
31.00
31.00
6,037
Jun 15, 2026
31.60
31.75
30.05
30.05
30.05
7,977
Jun 12, 2026
31.35
31.45
30.65
30.85
30.85
9,003
Jun 11, 2026
30.70
31.45
30.70
31.35
31.35
7,335
Jun 10, 2026
30.90
31.45
30.60
31.00
31.00
14,192
Jun 9, 2026
31.20
31.55
30.75
31.00
31.00
8,478
Jun 8, 2026
29.80
32.00
29.80
31.30
31.30
16,883
Jun 5, 2026
30.55
31.50
30.15
30.20
30.20
18,678
Jun 4, 2026
31.00
31.10
29.95
30.25
30.25
7,588
Jun 3, 2026
30.05
31.10
30.00
31.00
31.00
10,026
Jun 2, 2026
32.75
32.75
30.00
30.55
30.55
18,048
Jun 1, 2026
0.83
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
31.35
31.35
29.40
29.85
29.85
16,359
May 29, 2026
32.60
32.65
31.65
32.00
31.17
15,802
May 28, 2026
31.95
32.00
31.20
32.00
31.17
10,817
May 27, 2026
31.70
32.00
31.25
31.80
30.98
14,844
May 26, 2026
31.15
31.40
30.30
31.35
30.54
7,108
May 25, 2026
30.30
31.00
30.25
30.95
30.15
7,139
May 22, 2026
30.00
30.10
29.30
30.05
29.27
16,174
May 21, 2026
29.90
29.90
28.90
29.20
28.44
10,382
May 20, 2026
29.15
29.90
28.40
29.90
29.12
12,805
May 19, 2026
28.45
29.35
28.25
28.60
27.86
19,722
May 18, 2026
27.50
28.50
27.00
28.30
27.57
14,456
May 15, 2026
27.80
28.10
27.30
27.70
26.98
24,953
May 14, 2026
28.65
29.10
27.70
28.00
27.27
18,018
May 13, 2026
30.55
30.55
28.30
28.80
28.05
25,695
May 12, 2026
34.75
34.75
30.55
30.55
29.76
28,131
May 11, 2026
34.75
34.75
34.00
34.15
33.26
6,301
May 8, 2026
34.50
35.05
34.20
34.55
33.65
9,150
May 7, 2026
36.10
36.10
34.40
34.75
33.85
-
May 6, 2026
34.80
36.00
34.80
35.15
34.24
27,867
May 5, 2026
33.95
34.65
33.25
34.65
33.75
11,271
May 4, 2026
33.30
34.65
33.30
34.35
33.46
14,974
Apr 30, 2026
31.75
32.80
31.75
32.80
31.95
3,884
Apr 29, 2026
31.65
32.20
31.65
32.05
31.22
5,679
Apr 28, 2026
32.20
32.80
31.65
32.15
31.32
15,645
Apr 27, 2026
31.15
32.70
31.10
32.30
31.46
8,781
Apr 24, 2026
30.60
32.00
30.60
31.55
30.73
12,376
Apr 23, 2026
30.50
30.90
30.25
30.75
29.95
6,672
Apr 22, 2026
31.25
31.70
30.70
30.80
30.00
10,932
Apr 21, 2026
32.00
32.50
31.80
31.90
31.07
6,581
Apr 20, 2026
34.00
34.00
31.75
32.10
31.27
2,867
Apr 17, 2026
32.55
32.65
31.60
32.65
31.80
16,733
Apr 16, 2026
32.15
32.70
31.45
32.15
31.32
33,155
Apr 15, 2026
29.75
32.70
29.65
32.00
31.17
28,297
Apr 14, 2026
29.00
29.75
28.90
29.60
28.83
5,357
Apr 13, 2026
28.10
29.10
28.10
28.70
27.96
5,539
Apr 10, 2026
28.90
29.05
28.55
28.55
27.81
3,951
Apr 9, 2026
28.30
29.20
28.00
28.75
28.00
13,623
Apr 8, 2026
26.80
28.60
26.80
28.35
27.61
11,296
Apr 7, 2026
27.10
27.10
26.40
26.45
25.76
11,312
Apr 2, 2026
27.90
27.90
26.60
27.00
26.30
4,758
Apr 1, 2026
27.40
27.80
27.10
27.50
26.79
2,921
Mar 31, 2026
26.80
27.40
26.50
27.00
26.30
5,802
Mar 30, 2026
26.50
26.90
26.00
26.50
25.81
11,519
Mar 27, 2026
26.90
26.90
26.00
26.20
25.52
8,041
Mar 26, 2026
28.00
28.30
26.70
26.80
26.10
6,782
Mar 25, 2026
27.10
28.70
27.10
28.30
27.57
22,078
Mar 24, 2026
26.80
27.70
25.50
26.90
26.20
18,617
Mar 23, 2026
24.50
25.70
23.60
25.20
24.55
15,452
Mar 20, 2026
25.10
25.40
24.60
24.60
23.96
5,097
Mar 19, 2026
24.70
25.00
24.50
24.70
24.06
7,711
Mar 18, 2026
25.30
25.90
24.90
25.30
24.64
9,069
Mar 17, 2026
25.80
26.20
25.20
25.60
24.94
14,141
Mar 16, 2026
25.90
26.20
25.20
25.40
24.74
4,464
Mar 13, 2026
25.70
26.10
25.20
25.80
25.13
13,909
Mar 12, 2026
25.90
27.10
25.70
25.70
25.03
10,052
Mar 11, 2026
27.20
27.30
25.90
26.10
25.42
10,421
Mar 10, 2026
26.10
27.30
25.90
27.10
26.40
20,860
Mar 9, 2026
26.20
26.20
25.40
25.90
25.23
7,672
Mar 6, 2026
26.10
26.30
25.90
25.90
25.23
4,886
Mar 5, 2026
27.00
27.10
25.90
25.90
25.23
8,994
Mar 4, 2026
25.20
27.30
25.20
26.90
26.20
8,626
Mar 3, 2026
26.90
26.90
25.10
26.00
25.33
43,140
Mar 2, 2026
27.00
27.50
27.00
27.10
26.40
11,412
Feb 27, 2026
27.60
27.90
27.10
27.70
26.98
5,494
Feb 26, 2026
27.90
28.30
27.30
27.40
26.69
10,074
Feb 25, 2026
27.80
27.90
26.80
27.80
27.08
13,643
Feb 24, 2026
26.40
27.60
26.20
27.30
26.59
13,970
Feb 23, 2026
26.60
26.70
25.10
26.00
25.33
27,345
Feb 20, 2026
27.60
27.70
26.50
26.90
26.20
31,469
Feb 19, 2026
30.10
30.90
27.50
28.50
27.76
27,961
Feb 18, 2026
29.80
31.30
29.80
30.50
29.71
5,208
Feb 17, 2026
30.30
31.10
30.00
30.80
30.00
8,622
Feb 16, 2026
30.30
31.00
29.20
30.60
29.81
25,670
Feb 13, 2026
31.10
32.60
31.10
32.40
31.56
13,770
Feb 12, 2026
32.30
33.30
31.20
31.30
30.49
15,262
Feb 11, 2026
33.00
33.00
31.90
32.20
31.36
5,387
Feb 10, 2026
33.50
33.50
32.90
32.90
32.05
2,963
Feb 9, 2026
33.50
34.40
33.10
34.20
33.31
3,623
Feb 6, 2026
32.80
33.30
32.60
33.30
32.44
4,359
Feb 5, 2026
34.70
34.70
32.90
33.10
32.24
7,952
Feb 4, 2026
33.70
34.80
33.30
34.60
33.70
8,489
Feb 3, 2026
33.80
35.20
33.50
33.80
32.92
13,519
Feb 2, 2026
32.00
33.70
32.00
33.70
32.83
8,568
Jan 30, 2026
32.70
33.70
32.70
33.30
32.44
5,990
Jan 29, 2026
33.60
33.60
32.50
32.60
31.75
6,438
Jan 28, 2026
34.20
34.20
33.30
33.40
32.53
3,377
Jan 27, 2026
34.30
35.20
34.10
34.30
33.41
8,184
Jan 26, 2026
35.30
35.30
34.00
34.40
33.51
4,359
Jan 23, 2026
35.50
35.50
34.60
35.40
34.48
7,522
Jan 22, 2026
34.40
35.50
34.40
35.10
34.19
11,453
Jan 21, 2026
33.50
34.70
32.00
34.00
33.12
19,091
Jan 20, 2026
34.60
34.60
32.70
33.20
32.34
15,185
Jan 19, 2026
34.50
34.50
33.20
34.50
33.61
7,847
Jan 16, 2026
34.40
35.00
34.30
34.80
33.90
7,514
Jan 15, 2026
35.30
35.30
34.40
34.50
33.61
6,197
Jan 14, 2026
35.00
35.70
35.00
35.10
34.19
4,606
Jan 13, 2026
36.00
36.00
35.00
35.40
34.48
2,451
Jan 12, 2026
36.00
36.00
35.00
35.80
34.87
8,402
Jan 9, 2026
35.70
35.70
34.60
35.40
34.48
5,086
Jan 8, 2026
35.80
35.90
34.50
34.90
33.99
8,887
Jan 7, 2026
35.30
36.90
35.00
35.90
34.97
15,583
Jan 6, 2026
35.00
35.80
34.30
35.50
34.58
6,260
Jan 5, 2026
35.10
36.20
35.00
36.10
35.16
10,952
Jan 2, 2026
34.50
35.00
34.10
34.60
33.70
4,331
Dec 30, 2025
33.80
34.50
33.50
34.30
33.41
4,860
Dec 29, 2025
33.60
33.90
33.00
33.90
33.02
6,487
Dec 23, 2025
33.00
33.90
32.80
33.90
33.02
11,005
Dec 22, 2025
31.60
33.10
31.60
33.10
32.24
6,477
Dec 19, 2025
32.50
32.50
31.60
32.00
31.17
8,621
Dec 18, 2025
31.50
32.90
30.70
32.90
32.05
6,739
Dec 17, 2025
32.40
33.50
32.00
32.10
31.27
11,125
Dec 16, 2025
32.30
32.80
31.80
32.40
31.56
8,133
Dec 15, 2025
33.40
33.40
32.20
32.70
31.85
7,114
Dec 12, 2025
32.90
33.80
32.80
33.40
32.53
5,518
Dec 11, 2025
32.90
33.20
32.50
33.00
32.14
9,841
Dec 10, 2025
33.20
33.50
32.00
33.00
32.14
7,699
Dec 9, 2025
34.30
34.30
33.20
33.20
32.34
13,633
Dec 8, 2025
34.60
34.70
33.70
33.70
32.83
7,701
Dec 5, 2025
33.80
34.50
33.70
34.20
33.31
9,337
Dec 4, 2025
33.30
34.10
33.00
33.80
32.92
5,570
Dec 3, 2025
33.50
34.20
33.00
33.20
32.34
5,845
Dec 2, 2025
33.10
33.70
32.50
33.50
32.63
8,820
Dec 1, 2025
34.00
34.30
32.70
33.30
32.44
6,246
Nov 28, 2025
33.20
34.80
33.20
34.00
33.12
4,722
Nov 27, 2025
33.10
33.70
33.10
33.70
32.83
3,271
Nov 26, 2025
32.00
33.40
32.00
33.30
32.44
5,070
Nov 25, 2025
31.90
32.50
31.90
32.20
31.36
5,894
Nov 24, 2025
31.00
31.60
30.90
31.60
30.78
8,507
Nov 21, 2025
32.10
32.30
30.20
31.10
30.29
18,416
Nov 20, 2025
31.30
34.10
31.30
33.00
32.14
15,950
Nov 19, 2025
30.30
31.80
30.30
31.40
30.59
17,265
Nov 18, 2025
31.90
34.00
30.00
30.40
29.61
23,316
Nov 17, 2025
32.00
33.50
32.00
32.90
32.05
12,300
Nov 14, 2025
33.50
33.50
31.10
32.50
31.66
13,657
Nov 13, 2025
33.20
34.30
33.20
33.40
32.53
3,299
Nov 12, 2025
33.00
33.50
32.90
33.00
32.14
4,854
Nov 11, 2025
33.20
33.60
32.80
33.30
32.44
9,260
Nov 10, 2025
33.70
34.30
33.30
33.60
32.73
6,623
