technotrans SE TTR1
XETR · Germany · Producer Manufacturing
€27.75-0.55 (-1.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.75 | -1.94% | €28.60 | €28.60 | €27.75 | 4.02K |
| 2026-09-30 | €28.30 | -2.58% | €29.00 | €29.40 | €28.20 | 9.94K |
| 2026-09-29 | €29.05 | +0.52% | €29.20 | €29.50 | €28.70 | 5.31K |
| 2026-09-28 | €28.90 | +1.40% | €28.00 | €29.65 | €28.00 | 13.29K |
| 2026-09-25 | €28.50 | -0.70% | €28.55 | €29.05 | €28.50 | 9.12K |
| 2026-09-24 | €28.70 | +0.70% | €28.35 | €29.10 | €28.15 | 3.60K |
| 2026-09-23 | €28.50 | +2.15% | €28.20 | €28.50 | €27.80 | 1.90K |
| 2026-09-22 | €27.90 | +0.18% | €28.60 | €28.60 | €27.40 | 6.10K |
| 2026-09-21 | €27.85 | +3.53% | €27.05 | €28.10 | €26.85 | 8.72K |
| 2026-09-18 | €26.90 | -7.08% | €29.05 | €29.60 | €26.90 | 34.19K |
| 2026-09-17 | €28.95 | +2.48% | €28.45 | €29.20 | €28.35 | 3.65K |
| 2026-09-16 | €28.25 | -0.70% | €28.45 | €28.70 | €27.95 | 2.57K |
| 2026-09-15 | €28.45 | +0.18% | €28.70 | €28.70 | €28.00 | 2.70K |
| 2026-09-14 | €28.40 | +3.09% | €27.85 | €28.50 | €27.60 | 2.36K |
| 2026-09-11 | €27.55 | +1.10% | €28.05 | €28.05 | €27.15 | 5.62K |
| 2026-09-10 | €27.25 | -1.80% | €27.45 | €27.90 | €27.25 | 9.04K |
| 2026-09-09 | €27.75 | -4.64% | €29.20 | €29.20 | €27.55 | 4.80K |
| 2026-09-08 | €29.10 | -1.36% | €29.80 | €29.80 | €29.00 | 2.73K |
| 2026-09-07 | €29.50 | +2.08% | €28.95 | €29.95 | €28.55 | 5.14K |
| 2026-09-04 | €28.90 | +3.58% | €27.95 | €29.00 | €27.95 | 5.68K |
| 2026-09-03 | €27.90 | +0.36% | €27.50 | €27.90 | €27.40 | 3.09K |
| 2026-09-02 | €27.80 | +2.21% | €27.05 | €28.00 | €27.05 | 6.52K |
| 2026-09-01 | €27.20 | -3.20% | €26.90 | €28.15 | €26.90 | 9.76K |
| 2026-08-31 | €28.10 | -1.23% | €28.10 | €28.40 | €28.10 | 11.24K |
| 2026-08-28 | €28.45 | +1.07% | €28.05 | €28.60 | €28.05 | 2.01K |
| 2026-08-27 | €28.15 | -2.76% | €29.25 | €29.25 | €28.10 | 4.17K |
| 2026-08-26 | €28.95 | +3.39% | €27.70 | €29.25 | €27.70 | 12.86K |
| 2026-08-25 | €28.00 | -2.95% | €28.55 | €28.55 | €27.80 | 7.38K |
| 2026-08-24 | €28.85 | +0.87% | €28.65 | €28.85 | €28.15 | 3.92K |
| 2026-08-21 | €28.60 | -0.69% | €30.35 | €30.35 | €28.30 | 3.19K |
| 2026-08-20 | €28.80 | +0.17% | €29.00 | €29.00 | €28.35 | 4.58K |
| 2026-08-19 | €28.75 | -1.03% | €29.05 | €29.05 | €28.10 | 3.88K |
| 2026-08-18 | €29.05 | -1.69% | €29.25 | €29.30 | €28.80 | 2.59K |
| 2026-08-17 | €29.55 | 0.00% | €29.85 | €30.60 | €29.40 | 4.52K |
| 2026-08-14 | €29.55 | +1.55% | €29.10 | €30.65 | €29.10 | 2.77K |
| 2026-08-13 | €29.10 | -0.68% | €29.10 | €29.60 | €29.00 | 2.74K |
| 2026-08-12 | €29.30 | -1.18% | €29.90 | €29.90 | €29.15 | 7.10K |
| 2026-08-11 | €29.65 | 0.00% | €29.90 | €29.95 | €29.50 | 2.70K |
| 2026-08-10 | €29.65 | -2.79% | €30.40 | €31.15 | €29.50 | 6.97K |
| 2026-08-07 | €30.50 | +2.52% | €30.15 | €30.90 | €29.90 | 12.26K |
| 2026-08-06 | €29.75 | +1.36% | €29.35 | €30.25 | €29.30 | 5.55K |
| 2026-08-05 | €29.35 | 0.00% | €30.00 | €30.00 | €28.75 | 14.21K |
| 2026-08-04 | €29.35 | -7.70% | €31.00 | €31.05 | €29.10 | 11.13K |
| 2026-08-03 | €31.80 | +2.25% | €31.50 | €32.60 | €31.45 | 10.39K |
| 2026-07-31 | €31.10 | +4.01% | €31.50 | €31.95 | €30.35 | 17.76K |
| 2026-07-30 | €29.90 | +1.01% | €29.90 | €30.30 | €28.95 | 11.23K |
| 2026-07-29 | €29.60 | +4.59% | €28.55 | €30.35 | €28.50 | 8.74K |
| 2026-07-28 | €28.30 | -1.74% | €28.50 | €28.65 | €28.10 | 2.46K |
| 2026-07-27 | €28.80 | -0.52% | €29.20 | €29.25 | €28.35 | 4.22K |
| 2026-07-24 | €28.95 | +0.70% | €29.00 | €29.15 | €28.70 | 1.47K |
| 2026-07-23 | €28.75 | -1.71% | €29.55 | €29.55 | €28.50 | 2.64K |
| 2026-07-22 | €29.25 | -0.17% | €29.10 | €29.40 | €28.90 | 6.03K |
| 2026-07-21 | €29.30 | -0.17% | €29.60 | €29.60 | €28.75 | 4.29K |
| 2026-07-20 | €29.35 | -1.51% | €29.20 | €30.10 | €29.20 | 5.51K |
| 2026-07-17 | €29.80 | -1.00% | €28.95 | €30.15 | €28.95 | 5.30K |
| 2026-07-16 | €30.10 | -1.79% | €30.35 | €30.35 | €29.30 | 8.17K |
| 2026-07-15 | €30.65 | +4.25% | €29.50 | €32.20 | €29.40 | 8.13K |
| 2026-07-14 | €29.40 | -0.51% | €29.70 | €29.80 | €29.15 | 3.72K |
| 2026-07-13 | €29.55 | +1.72% | €29.50 | €29.90 | €29.05 | 4.97K |
| 2026-07-10 | €29.05 | -1.19% | €29.40 | €29.40 | €28.35 | 9.17K |
| 2026-07-09 | €29.40 | +2.98% | €28.95 | €30.45 | €28.80 | 4.63K |
| 2026-07-08 | €28.55 | -4.52% | €29.55 | €29.65 | €28.45 | 9.71K |
| 2026-07-07 | €29.90 | -5.97% | €32.35 | €32.35 | €29.40 | 9.86K |
| 2026-07-06 | €31.80 | -3.05% | €32.35 | €32.55 | €31.65 | 4.36K |
| 2026-07-03 | €32.80 | +3.63% | €32.10 | €32.95 | €32.10 | 2.93K |
| 2026-07-02 | €31.65 | -1.86% | €32.40 | €32.60 | €31.35 | 5.85K |
| 2026-07-01 | €32.25 | 0.00% | €32.25 | €32.65 | €31.40 | 8.68K |
| 2026-06-30 | €32.25 | +1.57% | €31.70 | €32.75 | €31.70 | 1.46K |
| 2026-06-29 | €31.75 | 0.00% | €32.00 | €32.90 | €31.40 | 5.46K |
| 2026-06-26 | €31.75 | +3.42% | €32.30 | €32.30 | €30.85 | 6.37K |
| 2026-06-25 | €30.70 | 0.00% | €30.70 | €30.70 | €30.70 | 0 |
| 2026-06-24 | €30.70 | -0.65% | €30.50 | €30.80 | €30.35 | 4.25K |
| 2026-06-23 | €30.90 | -0.96% | €31.40 | €31.40 | €30.35 | 3.80K |
| 2026-06-22 | €31.20 | +0.65% | €31.85 | €31.85 | €30.60 | 10.41K |
| 2026-06-19 | €31.00 | -2.67% | €31.75 | €31.75 | €30.80 | 9.37K |
| 2026-06-18 | €31.85 | +1.59% | €31.05 | €31.85 | €31.05 | 8.54K |
| 2026-06-17 | €31.35 | +1.13% | €30.70 | €31.35 | €30.70 | 8.31K |
| 2026-06-16 | €31.00 | +3.16% | €30.40 | €31.35 | €30.40 | 6.04K |
| 2026-06-15 | €30.05 | -2.59% | €31.60 | €31.75 | €30.05 | 7.98K |
| 2026-06-12 | €30.85 | -1.59% | €31.35 | €31.45 | €30.65 | 9.00K |
| 2026-06-11 | €31.35 | +1.13% | €30.70 | €31.45 | €30.70 | 7.34K |
| 2026-06-10 | €31.00 | 0.00% | €30.90 | €31.45 | €30.60 | 14.19K |
| 2026-06-09 | €31.00 | -0.96% | €31.20 | €31.55 | €30.75 | 8.48K |
| 2026-06-08 | €31.30 | +3.64% | €29.80 | €32.00 | €29.80 | 16.88K |
| 2026-06-05 | €30.20 | -0.17% | €30.55 | €31.50 | €30.15 | 18.68K |
| 2026-06-04 | €30.25 | -2.42% | €31.00 | €31.10 | €29.95 | 7.59K |
| 2026-06-03 | €31.00 | +1.47% | €30.05 | €31.10 | €30.00 | 10.03K |
| 2026-06-02 | €30.55 | +2.35% | €32.75 | €32.75 | €30.00 | 18.05K |
| 2026-06-01 | €29.85 | -6.72% | €31.35 | €31.35 | €29.40 | 16.36K |
| 2026-05-29 | €32.00 | 0.00% | €32.60 | €32.65 | €31.65 | 15.80K |