Traton SE - 8TRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.88	27.52	27.52	27.9	27.36	440,169
September 25, 2025	29.1	28.24	28.24	29.12	28.08	189,225
September 24, 2025	29.8	29.06	29.06	29.8	29	290,545
September 23, 2025	29.5	29.8	29.8	30.28	29.24	236,995
September 22, 2025	29.84	29.42	29.42	29.88	29	215,798
September 19, 2025	30.4	29.88	29.88	30.56	29.88	373,348
September 18, 2025	30.58	30.42	30.42	30.84	30.34	83,304
September 17, 2025	30.74	30.42	30.42	30.82	30.18	83,302
September 16, 2025	30.52	30.44	30.44	31	30.3	136,254
September 15, 2025	30.7	30.64	30.64	31.06	30.56	81,029
September 12, 2025	30.64	30.46	30.46	30.72	30.22	74,496
September 11, 2025	30.26	30.58	30.58	30.7	30	169,673
September 10, 2025	30.94	30.26	30.26	30.94	30.08	177,349
September 09, 2025	31.04	30.8	30.8	31.3	30.58	80,018
September 08, 2025	30.54	30.9	30.9	31.12	30.3	108,065
September 05, 2025	30.3	30.24	30.24	31.18	30.18	190,670
September 04, 2025	30.5	29.78	29.78	31.02	29.78	286,387
September 03, 2025	30.56	29.9	29.9	30.78	29.88	170,661
September 02, 2025	31.4	30.38	30.38	31.6	30.38	153,163
September 01, 2025	31.74	31.44	31.44	31.92	31.44	39,004
August 29, 2025	31.76	31.6	31.6	31.9	31.46	60,339
August 28, 2025	31.98	31.7	31.7	32.24	31.7	69,933
August 27, 2025	32.32	31.8	31.8	32.4	31.7	71,790
August 26, 2025	32.42	32.12	32.12	32.44	32.1	115,659
August 25, 2025	32.7	32.42	32.42	32.86	32.36	113,995
August 22, 2025	31.48	32.7	32.7	32.82	31.48	120,661
August 21, 2025	31.52	31.4	31.4	31.96	31.4	67,095
August 20, 2025	31.6	31.58	31.58	31.76	31.4	61,239
August 19, 2025	31.36	32	32	32.02	31.36	65,143
August 18, 2025	31.68	31.24	31.24	31.74	31.2	55,936
August 15, 2025	32.38	31.76	31.76	32.62	31.76	76,420
August 14, 2025	31.78	31.98	31.98	32.12	31.74	124,756
August 13, 2025	31.92	31.86	31.86	32	31.6	112,250
August 12, 2025	31.84	31.72	31.72	32	31.32	131,993
August 11, 2025	32	31.56	31.56	32.24	31.56	65,333
August 08, 2025	31.3	31.88	31.88	31.88	31.22	119,948
August 07, 2025	29.9	31	31	31.1	29.74	170,392
August 06, 2025	29.92	29.76	29.76	30.2	29.66	74,459
August 05, 2025	29.5	29.68	29.68	29.88	29.4	102,978
August 04, 2025	29.52	29.32	29.32	29.86	29.18	110,077
August 01, 2025	29.96	29.42	29.42	30.12	29.18	269,376
July 31, 2025	30.1	30.14	30.14	30.38	29.78	132,827
July 30, 2025	30.58	30.04	30.04	30.8	30.04	141,494
July 29, 2025	30.18	30.5	30.5	30.58	30.18	168,529
July 28, 2025	32.2	30.08	30.08	32.42	30.08	328,139
July 25, 2025	30.04	31.62	31.62	32.16	29.3	680,380
July 24, 2025	32.96	32.98	32.98	33.3	32.72	353,643
July 23, 2025	31.1	32.66	32.66	32.7	31.02	430,190
July 22, 2025	30.06	30.34	30.34	30.54	29.86	127,904
July 21, 2025	29.54	30.16	30.16	30.24	29.54	141,538
July 18, 2025	29.58	29.44	29.44	29.78	29.2	151,237
July 17, 2025	30	29.52	29.52	30.3	29.36	95,390
July 16, 2025	29.76	29.58	29.58	30.24	29.3	115,752
July 15, 2025	29.4	30	30	30.28	29.36	224,589
July 14, 2025	29.44	29.32	29.32	29.66	29.28	110,168
July 11, 2025	30.76	29.96	29.96	30.84	29.9	99,450
July 10, 2025	30.38	30.84	30.84	30.96	30.38	221,178
July 09, 2025	29.54	30.32	30.32	30.58	29.22	353,052
July 08, 2025	28.72	29.48	29.48	29.48	28.56	301,598
July 07, 2025	28.08	28.76	28.76	28.76	27.88	123,277

Traton SE (8TRA.DE) XETRA