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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	30.3	29.96	29.96	30.3	29.94	57,804
December 22, 2025	30.44	30.18	30.18	30.54	30.02	98,389
December 19, 2025	30.42	30.38	30.38	30.64	30.32	177,931
December 18, 2025	30.16	30.52	30.52	30.6	30.04	195,144
December 17, 2025	30.24	30.22	30.22	30.36	30	137,596
December 16, 2025	30.4	30.2	30.2	30.86	30.18	159,462
December 15, 2025	30.9	30.62	30.62	30.96	30.38	152,447
December 12, 2025	30.22	30.46	30.46	30.74	30.16	139,606
December 11, 2025	29.04	30.02	30.02	30.08	28.86	220,229
December 10, 2025	28.66	28.98	28.98	29.18	28.64	87,032
December 09, 2025	28.9	28.54	28.54	29.08	28.42	122,817
December 08, 2025	29.46	29.2	29.2	29.54	29.2	93,468
December 05, 2025	29.02	29.52	29.52	29.74	28.92	179,934
December 04, 2025	28.4	28.94	28.94	29.04	28.3	121,231
December 03, 2025	28.86	28.16	28.1	28.96	28.14	96,188
December 02, 2025	28.78	28.58	28.58	28.96	28.44	177,005
December 01, 2025	29.16	28.88	28.88	29.16	28.66	95,860
November 28, 2025	29.36	29.36	29.36	29.4	28.96	96,161
November 27, 2025	29.34	29.4	29.4	29.54	29.18	71,332
November 26, 2025	29.56	29.32	29.32	29.74	29.18	89,815
November 25, 2025	29	29.5	29.5	29.54	28.56	138,453
November 24, 2025	28.74	28.94	28.94	29.22	28.58	210,305
November 21, 2025	27.48	28.46	28.46	28.46	27.36	146,877
November 20, 2025	28.78	27.8	27.8	28.82	27.8	112,898
November 19, 2025	27.6	28.58	28.58	28.76	27.6	155,959
November 18, 2025	27.5	27.6	27.6	27.7	27.18	133,170
November 17, 2025	28.52	28.02	28.02	28.6	27.96	89,534
November 14, 2025	28.9	28.4	28.4	28.92	28.08	237,701
November 13, 2025	29	29	29	29	29	123,764
November 12, 2025	28.5	29	29	29.06	28.26	142,425
November 11, 2025	27.98	27.98	27.98	27.98	27.98	108,273
November 10, 2025	28.12	27.98	27.98	28.46	27.98	102,549
November 07, 2025	27.96	27.66	27.66	28.18	27.36	115,377
November 06, 2025	28.04	27.7	27.7	28.2	27.7	115,958
November 05, 2025	27	28.08	28.08	28.28	26.98	191,838
November 04, 2025	27.5	27.2	27.2	27.5	27.04	199,204
November 03, 2025	27.9	27.74	27.74	28.42	27.74	203,618
October 31, 2025	27.92	27.84	27.84	28.1	27.46	256,996
October 30, 2025	27.62	27.9	27.9	28	27.56	201,368
October 29, 2025	26.9	27.64	27.64	27.96	26.7	365,946
October 28, 2025	26.62	26.9	26.9	27.02	26.5	238,041
October 27, 2025	26.6	26.8	26.8	26.94	26.14	256,491
October 24, 2025	26.46	26.48	26.48	26.56	26.08	167,781
October 23, 2025	26.12	26.28	26.28	26.36	26	276,642
October 22, 2025	26.26	26.2	26.2	26.5	26.12	581,649
October 21, 2025	26.3	26.22	26.22	26.46	25.92	185,287
October 20, 2025	26.14	26.28	26.28	26.46	25.9	161,888
October 17, 2025	26	25.88	25.88	26.5	25.78	251,001
October 16, 2025	26.3	26.58	26.58	26.58	26.12	119,628
October 15, 2025	26.54	26.2	26.2	26.56	26.2	184,100
October 14, 2025	26.32	26.16	26.16	26.54	26.16	185,420
October 13, 2025	26.38	26.56	26.56	26.76	26.32	141,760
October 10, 2025	26.68	26.24	26.24	27.22	26.24	195,053
October 09, 2025	26.54	26.7	26.7	27.08	26.46	188,333
October 08, 2025	27.02	26.8	26.8	27.02	26.58	153,274
October 07, 2025	27.16	27.08	27.08	27.26	26.52	326,279
October 06, 2025	28	27.92	27.92	28.1	27.6	108,611
October 03, 2025	27.9	28.08	28.08	28.16	27.58	159,774
October 02, 2025	27.5	27.52	27.52	28	27.42	128,630
October 01, 2025	27.34	27.34	27.34	27.64	27.12	148,640

Traton SE (8TRA.DE) XETRA