technotrans SE - TTR1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.3	33.8	33.8	34.1	33	5,570
December 03, 2025	33.5	33.2	33.2	34.2	33	5,845
December 02, 2025	33.1	33.5	33.5	33.7	32.5	8,820
December 01, 2025	34	33.3	33.3	34.3	32.7	6,246
November 28, 2025	33.2	34	34	34.8	33.2	4,722
November 27, 2025	33.1	33.7	33.7	33.7	33.1	3,271
November 26, 2025	32	33.3	33.3	33.4	32	5,070
November 25, 2025	31.9	32.2	32.2	32.5	31.9	5,894
November 24, 2025	31	31.6	31.6	31.6	30.9	8,507
November 21, 2025	32.1	31.1	31.1	32.3	30.2	17,573
November 20, 2025	31.3	33	33	34.1	31.3	15,950
November 19, 2025	30.3	31.4	31.4	31.8	30.3	17,265
November 18, 2025	31.9	30.4	30.4	34	30	23,316
November 17, 2025	32	32.9	32.9	33.5	32	12,300
November 14, 2025	33.5	32.5	32.5	33.5	31.1	13,657
November 13, 2025	33.2	33.4	33.4	34.3	33.2	3,299
November 12, 2025	33	33	33	33.5	32.9	4,854
November 11, 2025	33.2	33.3	33.3	33.6	32.8	9,260
November 10, 2025	33.7	33.6	33.6	34.3	33.3	6,623
November 07, 2025	32.1	33.5	33.5	33.6	31.8	21,217
November 06, 2025	33.4	32.4	32.4	33.6	32.2	14,016
November 05, 2025	34.7	33.4	33.4	34.8	33.1	10,925
November 04, 2025	35	35.4	35.4	35.4	34.3	10,555
November 03, 2025	36	35.5	35.5	37.2	35.5	30,390
October 31, 2025	35.3	35.6	35.6	35.7	34.8	6,827
October 30, 2025	34.5	35.3	35.3	35.3	34.2	16,657
October 29, 2025	34.6	34.9	34.9	34.9	33.8	13,456
October 28, 2025	33.8	34.8	34.8	34.8	33.7	6,275
October 27, 2025	35.1	33.8	33.8	35.1	33.3	12,549
October 24, 2025	33.6	34.7	34.7	34.7	33.6	7,410
October 23, 2025	33.1	34	34	34.4	32.7	9,661
October 22, 2025	33.9	33.3	33.3	33.9	33.2	8,166
October 21, 2025	35.3	34	34	35.3	34	9,669
October 20, 2025	34	35.3	35.3	35.3	34	10,361
October 17, 2025	35.2	33.6	33.6	35.2	33.1	30,346
October 16, 2025	35.2	35.7	35.7	35.9	35	8,331
October 15, 2025	34.6	35.6	35.6	37	34.5	33,831
October 14, 2025	34	34	34	34.4	33.3	9,185
October 13, 2025	32.5	34	34	34.8	32.2	29,525
October 10, 2025	33.8	32.5	32.5	34.3	31.9	26,306
October 09, 2025	35.4	33.8	33.8	35.5	33.6	14,857
October 08, 2025	35.2	34.8	34.8	35.2	34.2	11,076
October 07, 2025	36.9	35	35	36.9	33.4	26,671
October 06, 2025	35	35	35	36.4	33.6	95,355
October 03, 2025	31.2	32.6	32.6	32.6	31	20,326
October 02, 2025	31.4	30.9	30.9	31.6	30.8	14,901
October 01, 2025	30.9	30.9	30.9	31.1	30.4	12,253
September 30, 2025	29.2	31	31	31.1	28.8	29,615
September 29, 2025	29.3	29.5	29.5	29.5	28.8	5,623
September 26, 2025	27.7	29.1	29.1	29.6	27.4	9,167
September 25, 2025	28.2	27.4	27.4	28.2	27.1	3,392
September 24, 2025	28.3	28.2	28.2	29	27.7	9,203
September 23, 2025	27.7	28	28	28	27	6,883
September 22, 2025	27.6	27.2	27.2	27.6	26.9	5,968
September 19, 2025	28	27.7	27.7	28	27.6	2,732
September 18, 2025	26.7	27.8	27.8	28	26.6	25,215
September 17, 2025	26	26.5	26.5	26.5	25.5	5,916
September 16, 2025	26.3	25.5	25.5	26.3	25.5	1,457
September 15, 2025	25.5	26.3	26.3	26.3	25.5	3,639
September 12, 2025	26.2	25.6	25.6	26.2	25.6	1,917

technotrans SE (TTR1.DE) XETRA