technotrans SE (TTR1.DE)
16.70
-0.20 (-1.18%)
At close: Mar 12, 2025, 5:29 PM
TTR1.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.00 | 17.00 | 16.70 | 16.90 | -0.10 | -0.59% | 1,505 |
| Mar 10, 2025 | 16.80 | 17.00 | 16.75 | 17.00 | 0.15 | 0.89% | 2,088 |
| Mar 7, 2025 | 16.65 | 16.95 | 16.65 | 16.85 | 0.15 | 0.90% | 1,651 |
| Mar 6, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | -0.15 | -0.89% | 4,978 |
| Mar 5, 2025 | 16.40 | 16.90 | 16.30 | 16.85 | 0.45 | 2.74% | 7,158 |
| Mar 4, 2025 | 17.10 | 17.10 | 16.35 | 16.40 | -0.60 | -3.53% | 8,322 |
| Mar 3, 2025 | 17.20 | 17.20 | 16.80 | 17.00 | 0.05 | 0.29% | 3,994 |
| Feb 28, 2025 | 16.80 | 17.00 | 16.75 | 16.95 | 0.15 | 0.89% | 3,203 |
| Feb 27, 2025 | 16.65 | 16.90 | 16.60 | 16.80 | 0.20 | 1.20% | 2,789 |
| Feb 26, 2025 | 16.65 | 16.80 | 16.60 | 16.60 | -0.30 | -1.78% | 1,630 |
| Feb 25, 2025 | 16.65 | 17.00 | 16.65 | 16.90 | 0.00 | 0.00% | 2,026 |
| Feb 24, 2025 | 16.70 | 16.90 | 16.70 | 16.90 | 0.25 | 1.50% | 2,029 |
| Feb 21, 2025 | 16.75 | 16.75 | 16.60 | 16.65 | -0.10 | -0.60% | 633 |
| Feb 20, 2025 | 16.90 | 16.90 | 16.55 | 16.75 | -0.25 | -1.47% | 964 |
| Feb 19, 2025 | 17.05 | 17.20 | 16.75 | 17.00 | 0.00 | 0.00% | 10,279 |
| Feb 18, 2025 | 17.65 | 18.00 | 17.00 | 17.00 | -0.05 | -0.29% | 14,439 |
| Feb 17, 2025 | 17.10 | 17.95 | 16.85 | 17.05 | -0.30 | -1.73% | 14,420 |
| Feb 14, 2025 | 17.80 | 17.80 | 17.35 | 17.35 | -0.65 | -3.61% | 2,239 |
| Feb 13, 2025 | 18.05 | 18.30 | 17.95 | 18.00 | -0.15 | -0.83% | 3,298 |
| Feb 12, 2025 | 18.20 | 18.40 | 18.15 | 18.15 | -0.10 | -0.55% | 2,505 |
| Feb 11, 2025 | 18.35 | 18.45 | 18.25 | 18.25 | -0.30 | -1.62% | 1,339 |
| Feb 10, 2025 | 18.05 | 18.55 | 17.85 | 18.55 | 0.85 | 4.80% | 7,568 |
| Feb 7, 2025 | 17.45 | 17.70 | 17.45 | 17.70 | 0.25 | 1.43% | 491 |
| Feb 6, 2025 | 17.55 | 17.60 | 17.45 | 17.45 | 0.00 | 0.00% | 1,674 |
| Feb 5, 2025 | 17.40 | 17.55 | 17.20 | 17.45 | 0.00 | 0.00% | 3,902 |
| Feb 4, 2025 | 17.20 | 17.45 | 17.20 | 17.45 | 0.30 | 1.75% | 2,807 |
| Feb 3, 2025 | 17.35 | 17.50 | 16.95 | 17.15 | -0.35 | -2.00% | 4,163 |
| Jan 31, 2025 | 17.20 | 17.70 | 17.20 | 17.50 | 0.25 | 1.45% | 2,935 |
| Jan 30, 2025 | 17.20 | 17.50 | 16.95 | 17.25 | -0.10 | -0.58% | 6,914 |
| Jan 29, 2025 | 18.05 | 18.05 | 17.35 | 17.35 | -0.50 | -2.80% | 4,201 |
| Jan 28, 2025 | 18.05 | 18.15 | 17.70 | 17.85 | -0.55 | -2.99% | 2,926 |
| Jan 27, 2025 | 18.90 | 18.90 | 18.15 | 18.40 | -0.55 | -2.90% | 6,281 |
| Jan 24, 2025 | 18.40 | 18.95 | 18.40 | 18.95 | 0.65 | 3.55% | 1,027 |
| Jan 23, 2025 | 18.20 | 18.40 | 17.95 | 18.30 | 0.35 | 1.95% | 5,112 |
| Jan 22, 2025 | 18.55 | 18.55 | 17.90 | 17.95 | -0.45 | -2.45% | 7,879 |
| Jan 21, 2025 | 18.20 | 18.70 | 18.20 | 18.40 | 0.20 | 1.10% | 5,212 |
| Jan 20, 2025 | 18.55 | 18.60 | 18.15 | 18.20 | -0.20 | -1.09% | 8,364 |
| Jan 17, 2025 | 18.10 | 18.45 | 18.10 | 18.40 | 0.40 | 2.22% | 888 |
| Jan 16, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | -0.20 | -1.10% | 3,368 |
| Jan 15, 2025 | 18.25 | 18.95 | 17.70 | 18.20 | 0.20 | 1.11% | 12,065 |
| Jan 14, 2025 | 18.85 | 18.90 | 18.00 | 18.00 | -0.85 | -4.51% | 10,589 |
| Jan 13, 2025 | 18.95 | 19.00 | 18.70 | 18.85 | 0.00 | 0.00% | 3,867 |
| Jan 10, 2025 | 18.95 | 19.10 | 18.80 | 18.85 | -0.05 | -0.26% | 1,146 |
| Jan 9, 2025 | 19.35 | 19.40 | 18.90 | 18.90 | -0.15 | -0.79% | 3,155 |
| Jan 8, 2025 | 20.00 | 20.00 | 19.05 | 19.05 | -0.85 | -4.27% | 5,154 |
| Jan 7, 2025 | 20.20 | 20.30 | 19.90 | 19.90 | 0.05 | 0.25% | 4,548 |
| Jan 6, 2025 | 18.80 | 19.90 | 18.75 | 19.85 | 1.50 | 8.17% | 12,730 |
| Jan 3, 2025 | 18.65 | 18.70 | 18.35 | 18.35 | -0.35 | -1.87% | 5,252 |
| Jan 2, 2025 | 18.70 | 18.70 | 18.40 | 18.70 | 0.10 | 0.54% | 13,658 |
| Dec 30, 2024 | 18.90 | 19.10 | 18.60 | 18.60 | 0.05 | 0.27% | 7,760 |