UK markets close in 3 hours 34 minutes

Traton SE (0AA4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
14.55-0.24 (-1.65%)
As of 06:19PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202433.7234.8533.6534.2434.2420,262
26 Apr 202435.4036.5532.2536.1436.1447,546
25 Apr 202434.8334.7533.7034.0834.087,550
24 Apr 202434.9234.9534.6034.8734.872,798
23 Apr 202434.2534.9033.9634.4734.473,009
22 Apr 202434.3034.4033.7033.8733.8711,910
19 Apr 202434.0034.2533.6033.8933.897,799
18 Apr 202434.3535.5534.2534.5034.507,919
17 Apr 202433.7834.4533.7033.8533.8511,802
16 Apr 202434.5834.5033.4033.6733.677,715
15 Apr 202434.6735.2034.6034.8734.87145,340
12 Apr 202434.8335.2034.5535.1535.1554,979
11 Apr 202434.8834.9033.9534.5034.5026,132
10 Apr 202435.5336.0534.1035.1535.158,319
09 Apr 202435.5335.8534.5535.1435.1412,591
08 Apr 202434.5835.7534.5535.4535.4516,388
05 Apr 202433.9234.6033.9034.4334.4310,749
04 Apr 202433.3034.6532.7033.9833.9819,829
03 Apr 202433.3533.3532.4532.8032.8040,932
02 Apr 202433.0033.7032.1532.9932.9926,182
28 Mar 202433.9533.9832.9433.1633.1618,672
27 Mar 202434.4234.5233.6234.0034.00117,314
26 Mar 202434.3534.6234.2834.3834.387,209
25 Mar 202434.5234.6833.9034.1334.138,006
22 Mar 202434.2734.7833.7934.7034.708,861
21 Mar 202433.9734.4833.6034.0434.049,609
20 Mar 202433.9334.0033.0233.5633.569,913
19 Mar 202432.9433.8832.2033.0733.0710,604
18 Mar 202432.9833.2232.7633.0033.0067,973
15 Mar 202431.7833.1831.6032.9132.9148,558
14 Mar 202432.5632.6831.4631.8231.8217,193
13 Mar 202432.8232.9632.1632.5032.507,578
12 Mar 202431.9532.6431.0032.4032.4012,117
11 Mar 202431.2831.7031.0431.3131.3119,831
08 Mar 202431.2031.6630.9831.3731.3713,102
07 Mar 202430.6131.0428.6030.4730.4722,920
06 Mar 202428.8230.8228.7030.4830.4864,292
05 Mar 202426.1428.7025.5628.1128.11270,838
04 Mar 202425.9526.4425.9026.2226.22289,199
01 Mar 202424.9826.0024.9425.7125.7165,754
29 Feb 202424.7124.7424.3424.3724.377,821
28 Feb 202424.5824.6824.1424.5624.563,844
27 Feb 202424.0024.5223.8024.1424.144,525
26 Feb 202423.6624.0823.3623.8823.8811,738
23 Feb 202423.7023.8823.6823.8623.863,344
22 Feb 202423.6423.7823.5623.7223.729,245
21 Feb 202423.3223.5023.1823.3223.3216,116
20 Feb 202423.4323.5623.1623.3423.346,728
19 Feb 202423.7023.8023.3423.3623.364,922
16 Feb 202423.0923.8023.3023.6823.686,819
15 Feb 202423.0323.2623.0623.1723.174,975
14 Feb 202422.7323.3222.8022.9522.951,682
13 Feb 202422.6723.0422.5622.8622.863,439
12 Feb 202422.6722.7622.3222.7022.709,893
09 Feb 202423.1523.2222.7222.8022.801,575
08 Feb 202423.0523.6623.0223.0823.081,762
07 Feb 202422.7123.3222.6823.0423.042,243
06 Feb 202422.7122.8022.3622.6322.634,151
05 Feb 202423.1123.2422.7022.9822.989,316
02 Feb 202422.9423.0822.8422.8422.84347
01 Feb 202422.7122.9822.7622.8622.861,862
31 Jan 202422.6122.8222.6022.7422.744,606
30 Jan 202422.6122.6422.0622.5622.562,094
29 Jan 202422.6922.8022.6022.6422.644,201
26 Jan 202422.7122.6822.2822.5722.5719,539
25 Jan 202422.6922.8622.5822.6622.661,662
24 Jan 202422.8223.4022.5622.8622.861,220
23 Jan 202422.4022.8022.3222.5522.5513,049
22 Jan 202422.2922.4022.2922.3022.3012,365
19 Jan 202422.3522.6222.1022.5122.514,350
18 Jan 202422.2922.4822.0022.4222.4217,403
17 Jan 202421.7622.3421.6822.1822.1865,367
16 Jan 202422.0622.2421.7421.8821.8824,881
15 Jan 202421.7822.4821.6822.2422.2431,903
12 Jan 202421.6421.8021.5421.7121.7114,794
11 Jan 202421.4921.6621.3221.5521.5551,612
10 Jan 202421.5122.2221.4621.7021.7012,558
09 Jan 202421.5121.7021.2621.4821.487,083
08 Jan 202420.5221.4820.6821.2521.2513,406
05 Jan 202420.4920.6220.4020.4920.497,367
04 Jan 202420.6420.6820.4420.5220.5221,247
03 Jan 202421.1121.0820.4020.4620.4610,909
02 Jan 202421.2821.4621.0421.3621.3631,702
29 Dec 202321.4921.7221.3221.5321.535,540
28 Dec 202321.9121.9421.6221.8521.854,321
27 Dec 202321.7622.0021.6621.8621.86120,538
22 Dec 202321.5721.7821.5621.7721.77121,325
21 Dec 202321.4921.6021.4621.5021.501,396
20 Dec 202321.3821.7021.3221.6721.675,749
19 Dec 202321.2421.4421.1821.3521.3512,296
18 Dec 202321.0121.4421.0021.2421.2417,405
15 Dec 202321.0321.4020.8621.2821.2816,037
14 Dec 202320.8121.1620.9221.0321.036,419
13 Dec 202320.5120.7220.4020.7120.718,663
12 Dec 202320.8420.8220.5020.6120.616,246
11 Dec 202320.7320.8420.7220.7820.781,267
08 Dec 202320.6520.9220.6020.7720.778,914
07 Dec 202320.6920.6820.4420.5520.552,489
06 Dec 202320.5420.7420.3020.7220.7211,215
05 Dec 202320.1720.5320.3220.5320.5313,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...