XETRA - Delayed Quote EUR
technotrans SE (TTR1.DE)
As of 10:56 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 15.80 | 15.95 | 15.75 | 15.95 | 15.95 | 1,260 |
| Nov 5, 2024 | 15.90 | 16.00 | 15.65 | 15.95 | 15.95 | 2,176 |
| Nov 4, 2024 | 15.95 | 16.00 | 15.60 | 15.80 | 15.80 | 2,000 |
| Nov 1, 2024 | 16.15 | 16.35 | 15.90 | 15.90 | 15.90 | 1,544 |
| Oct 31, 2024 | 16.10 | 16.15 | 15.80 | 16.15 | 16.15 | 2,271 |
| Oct 30, 2024 | 16.35 | 16.50 | 16.20 | 16.40 | 16.40 | 384 |
| Oct 29, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Oct 28, 2024 | 16.20 | 17.30 | 16.10 | 16.70 | 16.70 | 11,614 |
| Oct 25, 2024 | 16.40 | 16.45 | 15.95 | 16.10 | 16.10 | - |
| Oct 24, 2024 | 16.20 | 16.80 | 16.20 | 16.30 | 16.30 | 3,044 |
| Oct 23, 2024 | 16.35 | 16.35 | 16.00 | 16.10 | 16.10 | 1,001 |
| Oct 22, 2024 | 16.10 | 16.70 | 16.10 | 16.25 | 16.25 | 1,411 |
| Oct 21, 2024 | 15.95 | 16.30 | 15.95 | 16.05 | 16.05 | 4,641 |
| Oct 18, 2024 | 15.80 | 16.45 | 15.40 | 16.15 | 16.15 | 14,455 |
| Oct 17, 2024 | 16.20 | 16.40 | 15.40 | 15.95 | 15.95 | 15,140 |
| Oct 16, 2024 | 16.75 | 16.75 | 16.20 | 16.20 | 16.20 | 3,331 |
| Oct 15, 2024 | 16.85 | 16.95 | 16.50 | 16.75 | 16.75 | 1,781 |
| Oct 14, 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1,950 |
| Oct 11, 2024 | 16.70 | 16.90 | 16.70 | 16.85 | 16.85 | 1,288 |
| Oct 10, 2024 | 17.35 | 17.35 | 16.75 | 16.75 | 16.75 | 3,762 |
| Oct 9, 2024 | 17.80 | 18.15 | 17.35 | 17.60 | 17.60 | 7,102 |
| Oct 8, 2024 | 17.40 | 17.55 | 17.10 | 17.45 | 17.45 | 1,697 |
| Oct 7, 2024 | 17.50 | 17.50 | 17.05 | 17.45 | 17.45 | 3,351 |
| Oct 4, 2024 | 16.80 | 17.40 | 16.80 | 17.20 | 17.20 | 496 |
| Oct 3, 2024 | 17.05 | 17.10 | 16.75 | 16.90 | 16.90 | 982 |
| Oct 2, 2024 | 17.40 | 17.70 | 16.95 | 17.30 | 17.30 | 8,687 |
| Oct 1, 2024 | 19.00 | 19.05 | 17.35 | 17.40 | 17.40 | 10,594 |
| Sep 30, 2024 | 18.30 | 18.85 | 18.15 | 18.60 | 18.60 | 2,494 |
| Sep 27, 2024 | 18.80 | 19.00 | 18.35 | 18.35 | 18.35 | 4,202 |
| Sep 26, 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 121 |
| Sep 25, 2024 | 19.10 | 19.30 | 18.65 | 18.65 | 18.65 | 1,689 |
| Sep 24, 2024 | 18.90 | 19.00 | 18.65 | 18.80 | 18.80 | 1,875 |
| Sep 23, 2024 | 19.35 | 19.35 | 18.50 | 18.75 | 18.75 | 7,065 |
| Sep 20, 2024 | 20.00 | 20.20 | 18.90 | 19.30 | 19.30 | 5,947 |
| Sep 19, 2024 | 18.10 | 20.00 | 17.65 | 20.00 | 20.00 | 14,708 |
| Sep 18, 2024 | 15.85 | 18.30 | 15.80 | 18.25 | 18.25 | 28,150 |
| Sep 17, 2024 | 16.00 | 16.40 | 15.90 | 16.20 | 16.20 | 5,881 |
| Sep 16, 2024 | 16.50 | 16.50 | 15.90 | 16.15 | 16.15 | 3,282 |
| Sep 13, 2024 | 16.40 | 16.50 | 16.20 | 16.35 | 16.35 | 1,520 |
| Sep 12, 2024 | 16.15 | 16.35 | 15.75 | 16.15 | 16.15 | 6,968 |
| Sep 11, 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1,882 |
| Sep 10, 2024 | 16.40 | 16.70 | 16.30 | 16.45 | 16.45 | 1,650 |
| Sep 9, 2024 | 16.85 | 16.85 | 16.20 | 16.50 | 16.50 | 4,422 |
| Sep 6, 2024 | 17.15 | 17.55 | 16.65 | 16.65 | 16.65 | 2,022 |
| Sep 5, 2024 | 17.25 | 17.30 | 17.10 | 17.20 | 17.20 | 1,577 |
| Sep 4, 2024 | 16.80 | 17.30 | 16.65 | 17.20 | 17.20 | 4,476 |
| Sep 3, 2024 | 17.05 | 17.45 | 17.05 | 17.15 | 17.15 | 2,981 |
| Sep 2, 2024 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | 2,112 |
| Aug 30, 2024 | 16.85 | 17.55 | 16.70 | 16.80 | 16.80 | 8,100 |
| Aug 29, 2024 | 17.10 | 17.10 | 16.40 | 16.95 | 16.95 | 2,465 |
| Aug 28, 2024 | 16.80 | 17.10 | 16.75 | 16.95 | 16.95 | 6,253 |
| Aug 27, 2024 | 16.95 | 16.95 | 16.45 | 16.60 | 16.60 | 922 |
| Aug 26, 2024 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | 2,498 |
| Aug 23, 2024 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | 2,042 |
| Aug 22, 2024 | 17.05 | 17.20 | 17.05 | 17.10 | 17.10 | 9,697 |
| Aug 21, 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1,346 |
| Aug 20, 2024 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | 2,878 |
| Aug 19, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 974 |
| Aug 16, 2024 | 16.45 | 16.95 | 16.35 | 16.75 | 16.75 | 6,064 |
| Aug 15, 2024 | 16.80 | 16.80 | 15.95 | 16.20 | 16.20 | 11,539 |
| Aug 14, 2024 | 15.15 | 17.05 | 15.15 | 16.70 | 16.70 | 33,971 |
| Aug 13, 2024 | 14.80 | 15.05 | 14.70 | 14.70 | 14.70 | 2,050 |
| Aug 12, 2024 | 14.65 | 15.00 | 14.60 | 14.80 | 14.80 | 3,883 |
| Aug 9, 2024 | 14.35 | 14.90 | 14.30 | 14.65 | 14.65 | 5,907 |
| Aug 8, 2024 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | 972 |
| Aug 7, 2024 | 15.05 | 15.05 | 14.50 | 14.60 | 14.60 | 4,211 |
| Aug 6, 2024 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | 1,739 |
| Aug 5, 2024 | 15.35 | 15.35 | 14.80 | 15.10 | 15.10 | 6,022 |
| Aug 2, 2024 | 15.75 | 15.75 | 14.70 | 15.10 | 15.10 | 15,708 |
| Aug 1, 2024 | 16.75 | 16.75 | 15.70 | 16.00 | 16.00 | 10,700 |
| Jul 31, 2024 | 16.60 | 16.70 | 16.40 | 16.55 | 16.55 | 1,981 |
| Jul 30, 2024 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 2,757 |
| Jul 29, 2024 | 16.35 | 16.65 | 16.35 | 16.45 | 16.45 | 2,314 |
| Jul 26, 2024 | 16.55 | 16.60 | 16.40 | 16.50 | 16.50 | 6,076 |
| Jul 25, 2024 | 16.90 | 17.20 | 16.55 | 16.55 | 16.55 | 2,714 |
| Jul 24, 2024 | 17.00 | 17.40 | 16.75 | 17.00 | 17.00 | 9,479 |
| Jul 23, 2024 | 16.85 | 17.15 | 16.80 | 16.95 | 16.95 | 4,286 |
| Jul 22, 2024 | 17.15 | 17.15 | 16.90 | 17.00 | 17.00 | 2,169 |
| Jul 19, 2024 | 17.60 | 17.60 | 17.05 | 17.10 | 17.10 | 5,484 |
| Jul 18, 2024 | 18.20 | 18.20 | 17.40 | 17.50 | 17.50 | 2,458 |
| Jul 17, 2024 | 17.75 | 18.00 | 17.25 | 18.00 | 18.00 | 9,633 |
| Jul 16, 2024 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | 1,295 |
| Jul 15, 2024 | 18.15 | 18.15 | 17.70 | 17.85 | 17.85 | 4,647 |
| Jul 12, 2024 | 18.20 | 18.35 | 18.20 | 18.20 | 18.20 | 1,087 |
| Jul 11, 2024 | 18.25 | 18.45 | 18.00 | 18.25 | 18.25 | 2,223 |
| Jul 10, 2024 | 18.80 | 18.80 | 18.05 | 18.05 | 18.05 | 409 |
| Jul 9, 2024 | 18.80 | 18.80 | 18.60 | 18.70 | 18.70 | 395 |
| Jul 8, 2024 | 18.45 | 18.90 | 18.40 | 18.90 | 18.90 | 5,312 |
| Jul 5, 2024 | 18.20 | 18.55 | 18.20 | 18.55 | 18.55 | 2,814 |
| Jul 4, 2024 | 17.90 | 18.50 | 17.80 | 18.45 | 18.45 | 4,485 |
| Jul 3, 2024 | 17.60 | 17.85 | 17.50 | 17.85 | 17.85 | 2,825 |
| Jul 2, 2024 | 17.80 | 17.80 | 17.55 | 17.75 | 17.75 | 3,384 |
| Jul 1, 2024 | 17.95 | 17.95 | 17.40 | 17.70 | 17.70 | 6,158 |
| Jun 28, 2024 | 17.00 | 17.90 | 17.00 | 17.80 | 17.80 | 10,188 |
| Jun 27, 2024 | 18.20 | 18.20 | 16.80 | 16.80 | 16.80 | 19,589 |
| Jun 26, 2024 | 19.25 | 19.25 | 18.20 | 18.25 | 18.25 | 4,128 |
| Jun 25, 2024 | 19.35 | 19.35 | 19.15 | 19.30 | 19.30 | 1,178 |
| Jun 24, 2024 | 19.55 | 19.60 | 19.25 | 19.40 | 19.40 | 3,930 |
| Jun 21, 2024 | 19.40 | 19.65 | 19.40 | 19.45 | 19.45 | 575 |
| Jun 20, 2024 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | 1,695 |
| Jun 19, 2024 | 19.65 | 19.65 | 19.30 | 19.50 | 19.50 | 858 |
| Jun 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jun 17, 2024 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | 2,899 |
| Jun 14, 2024 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | 3,428 |
| Jun 13, 2024 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | 1,212 |
| Jun 12, 2024 | 20.00 | 20.20 | 19.70 | 20.10 | 20.10 | 4,879 |
| Jun 11, 2024 | 19.70 | 20.30 | 19.70 | 19.90 | 19.90 | 3,796 |
| Jun 10, 2024 | 20.30 | 20.30 | 19.45 | 19.45 | 19.45 | 1,438 |
| Jun 7, 2024 | 19.70 | 20.10 | 19.65 | 20.00 | 20.00 | 7,458 |
| Jun 6, 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 376 |
| Jun 5, 2024 | 19.95 | 19.95 | 19.25 | 19.35 | 19.35 | 2,970 |
| Jun 4, 2024 | 19.80 | 19.80 | 19.25 | 19.60 | 19.60 | 1,306 |
| Jun 3, 2024 | 19.95 | 19.95 | 19.45 | 19.85 | 19.85 | 4,246 |
| May 31, 2024 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | 4,726 |
| May 30, 2024 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | - |
| May 29, 2024 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 3,250 |
| May 28, 2024 | 21.00 | 21.60 | 20.70 | 20.70 | 20.70 | 6,001 |
| May 27, 2024 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | 2,015 |
| May 24, 2024 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | 4,122 |
| May 23, 2024 | 22.00 | 22.00 | 20.90 | 21.10 | 21.10 | 4,282 |
| May 22, 2024 | 21.20 | 22.10 | 20.80 | 22.10 | 22.10 | 4,603 |
| May 21, 2024 | 21.00 | 21.60 | 20.10 | 21.10 | 21.10 | 19,594 |
| May 20, 2024 | 0.62 Dividend | |||||
| May 20, 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 777 |
| May 17, 2024 | 20.90 | 21.20 | 20.60 | 21.00 | 20.38 | 7,386 |
| May 16, 2024 | 21.10 | 21.10 | 20.60 | 20.70 | 20.09 | 1,697 |
| May 15, 2024 | 20.90 | 21.00 | 20.30 | 20.80 | 20.19 | 8,172 |
| May 14, 2024 | 21.00 | 21.10 | 20.40 | 20.60 | 19.99 | 7,239 |
| May 13, 2024 | 21.70 | 22.00 | 21.10 | 21.40 | 20.77 | 2,308 |
| May 10, 2024 | 21.20 | 22.00 | 20.90 | 21.30 | 20.67 | 4,093 |
| May 9, 2024 | 21.20 | 21.20 | 20.80 | 21.10 | 20.48 | 4,794 |
| May 8, 2024 | 21.50 | 21.50 | 20.70 | 21.00 | 20.38 | 16,972 |
| May 7, 2024 | 21.60 | 21.70 | 21.20 | 21.50 | 20.87 | 4,613 |
| May 6, 2024 | 21.50 | 21.90 | 21.10 | 21.40 | 20.77 | 5,836 |
| May 3, 2024 | 22.50 | 22.80 | 21.60 | 21.90 | 21.25 | 7,233 |
| May 2, 2024 | 21.40 | 22.40 | 21.30 | 22.30 | 21.64 | 9,710 |
| Apr 30, 2024 | 20.10 | 22.00 | 20.10 | 21.10 | 20.48 | 31,077 |
| Apr 29, 2024 | 20.50 | 20.80 | 19.95 | 20.00 | 19.41 | 21,533 |
| Apr 26, 2024 | 19.45 | 20.40 | 19.45 | 20.10 | 19.51 | 5,081 |
| Apr 25, 2024 | 19.90 | 20.00 | 19.50 | 19.55 | 18.97 | 3,697 |
| Apr 24, 2024 | 19.40 | 19.95 | 19.00 | 19.45 | 18.88 | 7,039 |
| Apr 23, 2024 | 18.60 | 19.50 | 18.40 | 19.15 | 18.58 | 11,313 |
| Apr 22, 2024 | 17.30 | 18.85 | 17.15 | 18.40 | 17.86 | 9,243 |
| Apr 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.74 | 209 |
| Apr 18, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.55 | 1 |
| Apr 17, 2024 | 17.20 | 17.20 | 17.00 | 17.05 | 16.55 | 2,778 |
| Apr 16, 2024 | 17.25 | 17.25 | 16.80 | 17.20 | 16.69 | 1,811 |
| Apr 15, 2024 | 18.05 | 18.05 | 17.20 | 17.40 | 16.89 | 4,632 |
| Apr 12, 2024 | 17.35 | 18.00 | 17.35 | 17.75 | 17.23 | 1,519 |
| Apr 11, 2024 | 17.40 | 17.60 | 17.25 | 17.55 | 17.03 | 381 |
| Apr 10, 2024 | 18.00 | 18.40 | 17.45 | 17.45 | 16.93 | 2,236 |
| Apr 9, 2024 | 17.20 | 18.00 | 17.05 | 17.75 | 17.23 | 6,552 |
| Apr 8, 2024 | 17.50 | 17.50 | 17.20 | 17.40 | 16.89 | 4,623 |
| Apr 5, 2024 | 17.50 | 17.50 | 17.00 | 17.20 | 16.69 | 8,129 |
| Apr 4, 2024 | 17.45 | 17.70 | 17.20 | 17.20 | 16.69 | 2,323 |
| Apr 3, 2024 | 17.45 | 17.90 | 17.45 | 17.65 | 17.13 | 738 |
| Apr 2, 2024 | 18.20 | 18.20 | 17.20 | 17.35 | 16.84 | 2,036 |
| Mar 28, 2024 | 16.60 | 18.45 | 16.60 | 18.10 | 17.57 | 6,890 |
| Mar 27, 2024 | 16.40 | 16.70 | 16.35 | 16.60 | 16.11 | 2,175 |
| Mar 26, 2024 | 16.55 | 16.60 | 16.30 | 16.50 | 16.01 | 2,436 |
| Mar 25, 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.11 | 2,123 |
| Mar 22, 2024 | 17.05 | 17.05 | 16.40 | 17.00 | 16.50 | 4,038 |
| Mar 21, 2024 | 17.50 | 17.50 | 16.50 | 17.05 | 16.55 | 6,871 |
| Mar 20, 2024 | 17.50 | 17.55 | 17.30 | 17.30 | 16.79 | 2,472 |
| Mar 19, 2024 | 16.90 | 17.90 | 16.90 | 17.60 | 17.08 | 5,420 |
| Mar 18, 2024 | 16.50 | 17.05 | 16.25 | 16.90 | 16.40 | 7,659 |
| Mar 15, 2024 | 15.75 | 16.65 | 15.45 | 16.55 | 16.06 | 14,324 |
| Mar 14, 2024 | 16.25 | 16.30 | 15.35 | 15.75 | 15.28 | 4,928 |
| Mar 13, 2024 | 16.80 | 16.80 | 16.15 | 16.15 | 15.67 | 9,116 |
| Mar 12, 2024 | 17.00 | 17.10 | 16.75 | 16.75 | 16.26 | 5,081 |
| Mar 11, 2024 | 17.10 | 17.10 | 16.85 | 16.85 | 16.35 | 9,138 |
| Mar 8, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 507 |
| Mar 7, 2024 | 16.70 | 16.80 | 16.55 | 16.60 | 16.11 | 4,209 |
| Mar 6, 2024 | 16.85 | 17.20 | 16.50 | 16.70 | 16.21 | 12,279 |
| Mar 5, 2024 | 17.10 | 17.35 | 17.00 | 17.00 | 16.50 | 1,906 |
| Mar 4, 2024 | 17.80 | 17.85 | 17.20 | 17.30 | 16.79 | 6,076 |
| Mar 1, 2024 | 18.05 | 18.05 | 17.25 | 17.80 | 17.27 | 12,042 |
| Feb 29, 2024 | 18.05 | 18.05 | 17.75 | 17.95 | 17.42 | 560 |
| Feb 28, 2024 | 18.00 | 18.30 | 17.80 | 17.95 | 17.42 | 580 |
| Feb 27, 2024 | 17.90 | 17.90 | 17.35 | 17.80 | 17.27 | 6,423 |
| Feb 26, 2024 | 17.95 | 18.00 | 17.55 | 17.85 | 17.32 | 2,040 |
| Feb 23, 2024 | 17.90 | 17.95 | 17.65 | 17.85 | 17.32 | 2,067 |
| Feb 22, 2024 | 17.55 | 18.10 | 17.40 | 17.40 | 16.89 | 2,679 |
| Feb 21, 2024 | 18.50 | 18.50 | 17.40 | 17.40 | 16.89 | 4,892 |
| Feb 20, 2024 | 18.55 | 18.85 | 17.90 | 18.25 | 17.71 | 5,146 |
| Feb 19, 2024 | 17.30 | 19.00 | 17.20 | 18.90 | 18.34 | 9,864 |
| Feb 16, 2024 | 17.65 | 18.00 | 17.10 | 17.35 | 16.84 | 5,170 |
| Feb 15, 2024 | 17.55 | 18.05 | 17.20 | 17.75 | 17.23 | 2,854 |
| Feb 14, 2024 | 17.15 | 17.50 | 16.70 | 17.00 | 16.50 | 10,217 |
| Feb 13, 2024 | 17.40 | 17.40 | 16.70 | 17.05 | 16.55 | 2,979 |
| Feb 12, 2024 | 17.50 | 17.50 | 16.90 | 17.50 | 16.98 | 4,027 |
| Feb 9, 2024 | 17.85 | 17.85 | 17.10 | 17.70 | 17.18 | 3,403 |
| Feb 8, 2024 | 18.20 | 18.20 | 17.75 | 18.00 | 17.47 | 977 |
| Feb 7, 2024 | 18.05 | 18.10 | 17.80 | 18.10 | 17.57 | 405 |
| Feb 6, 2024 | 18.00 | 18.35 | 18.00 | 18.15 | 17.61 | 5,469 |
| Feb 5, 2024 | 18.40 | 18.50 | 17.80 | 18.30 | 17.76 | 3,900 |
| Feb 2, 2024 | 18.95 | 19.25 | 18.70 | 18.70 | 18.15 | 2,026 |
| Feb 1, 2024 | 18.70 | 19.05 | 18.35 | 19.05 | 18.49 | 2,404 |
| Jan 31, 2024 | 18.80 | 18.95 | 18.70 | 18.70 | 18.15 | 3,220 |
| Jan 30, 2024 | 19.35 | 19.35 | 18.95 | 19.05 | 18.49 | 1,049 |
| Jan 29, 2024 | 19.55 | 19.85 | 18.85 | 19.50 | 18.92 | 1,848 |
| Jan 26, 2024 | 19.45 | 19.90 | 19.10 | 19.80 | 19.22 | 4,242 |
| Jan 25, 2024 | 18.95 | 19.45 | 18.95 | 19.00 | 18.44 | 1,525 |
| Jan 24, 2024 | 19.90 | 19.90 | 18.80 | 19.45 | 18.88 | 2,511 |
| Jan 23, 2024 | 18.90 | 19.80 | 18.80 | 19.80 | 19.22 | 2,055 |
| Jan 22, 2024 | 19.05 | 19.40 | 18.25 | 18.60 | 18.05 | 5,967 |
| Jan 19, 2024 | 19.85 | 19.95 | 18.65 | 19.25 | 18.68 | 2,292 |
| Jan 18, 2024 | 19.30 | 20.00 | 19.30 | 20.00 | 19.41 | 1,571 |
| Jan 17, 2024 | 21.00 | 21.30 | 19.60 | 19.70 | 19.12 | 3,731 |
| Jan 16, 2024 | 21.40 | 21.50 | 20.80 | 20.80 | 20.19 | 1,497 |
| Jan 15, 2024 | 21.70 | 21.70 | 21.00 | 21.50 | 20.87 | 19 |
| Jan 12, 2024 | 21.30 | 21.40 | 21.30 | 21.40 | 20.77 | 4 |
| Jan 11, 2024 | 21.20 | 21.40 | 21.00 | 21.30 | 20.67 | 1,813 |
| Jan 10, 2024 | 20.90 | 21.20 | 20.60 | 21.10 | 20.48 | 2,050 |
| Jan 9, 2024 | 21.10 | 21.10 | 20.70 | 20.90 | 20.28 | 119 |
| Jan 8, 2024 | 21.40 | 21.40 | 20.60 | 20.70 | 20.09 | 1,445 |
| Jan 5, 2024 | 21.00 | 21.50 | 20.90 | 21.00 | 20.38 | 1,292 |
| Jan 4, 2024 | 21.60 | 21.60 | 20.60 | 20.80 | 20.19 | 6,043 |
| Jan 3, 2024 | 21.20 | 21.80 | 21.20 | 21.50 | 20.87 | 3,371 |
| Jan 2, 2024 | 21.90 | 21.90 | 20.80 | 21.30 | 20.67 | 2,519 |
| Dec 29, 2023 | 21.40 | 21.90 | 21.10 | 21.80 | 21.16 | 4,649 |
| Dec 28, 2023 | 21.40 | 22.70 | 21.20 | 21.70 | 21.06 | 2,952 |
| Dec 27, 2023 | 22.00 | 22.00 | 21.30 | 21.40 | 20.77 | 1,279 |
| Dec 22, 2023 | 21.80 | 22.00 | 21.60 | 21.90 | 21.25 | 1,396 |
| Dec 21, 2023 | 21.80 | 22.00 | 21.60 | 21.90 | 21.25 | 98 |
| Dec 20, 2023 | 22.10 | 22.20 | 21.60 | 21.80 | 21.16 | 3,318 |
| Dec 19, 2023 | 21.70 | 22.10 | 21.50 | 22.00 | 21.35 | 2,004 |
| Dec 18, 2023 | 21.60 | 22.20 | 21.50 | 21.60 | 20.96 | 3,025 |
| Dec 15, 2023 | 22.60 | 22.60 | 21.80 | 21.90 | 21.25 | 1,548 |
| Dec 14, 2023 | 21.60 | 22.50 | 21.60 | 22.50 | 21.84 | 7,420 |
| Dec 13, 2023 | 21.60 | 21.60 | 21.50 | 21.60 | 20.96 | 6,344 |
| Dec 12, 2023 | 21.40 | 21.60 | 21.00 | 21.60 | 20.96 | 10,297 |
| Dec 11, 2023 | 21.60 | 21.60 | 21.10 | 21.10 | 20.48 | 15,911 |
| Dec 8, 2023 | 20.20 | 21.90 | 20.20 | 21.50 | 20.87 | 11,306 |
| Dec 7, 2023 | 21.00 | 21.00 | 20.20 | 20.70 | 20.09 | 1,189 |
| Dec 6, 2023 | 21.00 | 21.30 | 20.50 | 20.50 | 19.89 | 6,566 |
| Dec 5, 2023 | 21.60 | 21.70 | 21.00 | 21.00 | 20.38 | 11,274 |
| Dec 4, 2023 | 22.50 | 22.50 | 21.30 | 21.30 | 20.67 | 3,823 |
| Dec 1, 2023 | 22.10 | 22.70 | 21.80 | 22.00 | 21.35 | 3,664 |
| Nov 30, 2023 | 22.90 | 23.20 | 21.50 | 21.50 | 20.87 | 4,591 |
| Nov 29, 2023 | 22.70 | 22.80 | 21.80 | 22.80 | 22.13 | 4,620 |
| Nov 28, 2023 | 21.00 | 22.20 | 19.90 | 22.10 | 21.45 | 17,102 |
| Nov 27, 2023 | 19.85 | 21.70 | 19.85 | 20.70 | 20.09 | 13,809 |
| Nov 24, 2023 | 19.20 | 19.80 | 19.10 | 19.65 | 19.07 | 2,493 |
| Nov 23, 2023 | 19.65 | 19.65 | 18.65 | 18.95 | 18.39 | 3,436 |
| Nov 22, 2023 | 17.50 | 19.30 | 17.50 | 19.30 | 18.73 | 10,533 |
| Nov 21, 2023 | 17.60 | 17.60 | 17.15 | 17.35 | 16.84 | 784 |
| Nov 20, 2023 | 17.55 | 17.55 | 17.35 | 17.45 | 16.93 | 518 |
| Nov 17, 2023 | 17.45 | 17.55 | 17.35 | 17.35 | 16.84 | 2,156 |
| Nov 16, 2023 | 17.55 | 17.55 | 17.15 | 17.40 | 16.89 | 358 |
| Nov 15, 2023 | 17.40 | 18.20 | 17.10 | 17.35 | 16.84 | 1,275 |
| Nov 14, 2023 | 17.15 | 17.35 | 16.80 | 17.15 | 16.64 | 3,268 |
| Nov 13, 2023 | 18.00 | 18.00 | 16.40 | 17.00 | 16.50 | 4,882 |
| Nov 10, 2023 | 17.90 | 17.90 | 17.80 | 17.80 | 17.27 | 288 |
| Nov 9, 2023 | 16.60 | 17.00 | 16.60 | 17.00 | 16.50 | 1,568 |
| Nov 8, 2023 | 16.90 | 17.20 | 16.60 | 16.70 | 16.21 | 3,048 |
| Nov 7, 2023 | 18.00 | 18.00 | 17.40 | 17.70 | 17.18 | 266 |
| Nov 6, 2023 | 17.25 | 17.85 | 17.25 | 17.60 | 17.08 | 2,211 |
Related Tickers
S9I.DE Stemmer Imaging AG
52.20
+3.98%
PFV.DE Pfeiffer Vacuum Technology AG
153.00
0.00%
DAR.DE DATRON AG
7.90
0.00%
ILT.DE Illinois Tool Works Inc.
251.20
+3.20%
PAR.DE Parker-Hannifin Corporation
624.20
+5.26%
WSU.DE WashTec AG
39.30
+0.51%
GSC1.DE Gesco SE
13.80
0.00%
RSL2.DE R. STAHL AG
18.50
0.00%
MXHN.DE MAX Automation SE
5.46
+1.11%
SEW.DE Semperit Aktiengesellschaft Holding
11.30
0.00%