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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	27.62	27.28	27.28	27.66	27.12	148,747
September 29, 2025	27.78	27.54	27.54	28.14	27.42	164,535
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

Traton SE (8TRA.DE) XETRA