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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35	35.1	35.1	35.7	35	4,606
January 13, 2026	36	35.4	35.4	36	35	2,451
January 12, 2026	36	35.8	35.8	36	35	8,402
January 09, 2026	35.7	35.4	35.4	35.7	34.6	5,086
January 08, 2026	35.8	34.9	34.9	35.9	34.5	8,887
January 07, 2026	35.3	35.9	35.9	36.9	35	15,583
January 06, 2026	35	35.5	35.5	35.8	34.3	6,260
January 05, 2026	35.1	36.1	36.1	36.2	35	10,952
January 02, 2026	34.5	34.6	34.6	35	34.1	4,331
December 30, 2025	33.8	34.3	34.3	34.5	33.5	4,860
December 29, 2025	33.6	33.9	33.9	33.9	33	6,487
December 23, 2025	33	33.9	33.9	33.9	32.8	11,005
December 22, 2025	31.6	33.1	33.1	33.1	31.6	6,477
December 19, 2025	32.5	32	32	32.5	31.6	8,621
December 18, 2025	31.5	32.9	32.9	32.9	30.7	6,739
December 17, 2025	32.4	32.1	32.1	33.5	32	11,125
December 16, 2025	32.3	32.4	32.4	32.8	31.8	8,133
December 15, 2025	33.4	32.2	32.2	33.4	32.2	7,114
December 12, 2025	32.9	33.4	33.4	33.8	32.8	5,518
December 11, 2025	32.9	33	33	33.2	32.5	9,841
December 10, 2025	33.2	33	33	33.5	32	7,699
December 09, 2025	34.3	32.4	32.4	34.3	32.4	13,633
December 08, 2025	34.6	33.7	33.7	34.7	33.7	7,701
December 05, 2025	33.8	34.2	34.2	34.5	33.7	9,337
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

technotrans SE (TTR1.DE) XETRA