technotrans SE (TTR1.DE)
XETRA: TTR1.DE
· Real-Time Price · USD
18.00
1.10 (6.51%)
At close: Apr 17, 2025, 5:29 PM
TTR1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.30 | 18.25 | 17.10 | 18.00 | n/a | 6.51% | 14,341 |
| Apr 16, 2025 | 17.55 | 17.55 | 16.65 | 16.90 | n/a | 5.62% | 32,613 |
| Apr 15, 2025 | 16.10 | 16.15 | 15.90 | 16.00 | n/a | 0.63% | 6,502 |
| Apr 14, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | n/a | 4.26% | 7,274 |
| Apr 11, 2025 | 16.00 | 16.30 | 15.25 | 15.25 | n/a | -6.44% | 3,286 |
| Apr 10, 2025 | 16.10 | 16.60 | 16.05 | 16.30 | n/a | 10.14% | 4,447 |
| Apr 9, 2025 | 15.30 | 15.30 | 14.75 | 14.80 | n/a | -4.21% | 3,608 |
| Apr 8, 2025 | 15.50 | 15.85 | 15.15 | 15.45 | n/a | -1.59% | 17,238 |
| Apr 7, 2025 | 15.20 | 15.85 | 14.30 | 15.70 | n/a | 1.29% | 11,164 |
| Apr 4, 2025 | 16.40 | 16.40 | 15.50 | 15.50 | n/a | -5.49% | 12,686 |
| Apr 3, 2025 | 16.40 | 16.50 | 16.15 | 16.40 | n/a | 0.31% | 5,138 |
| Apr 2, 2025 | 17.20 | 18.55 | 16.20 | 16.35 | n/a | -2.68% | 16,611 |
| Apr 1, 2025 | 17.25 | 17.25 | 16.60 | 16.80 | n/a | 0.60% | 1,241 |
| Mar 31, 2025 | 17.50 | 17.50 | 16.45 | 16.70 | n/a | -4.57% | 4,204 |
| Mar 28, 2025 | 17.50 | 17.70 | 17.50 | 17.50 | n/a | -1.13% | 273 |
| Mar 27, 2025 | 18.25 | 18.25 | 17.50 | 17.70 | n/a | -3.01% | 739 |
| Mar 26, 2025 | 18.00 | 18.25 | 18.00 | 18.25 | n/a | 1.39% | 232 |
| Mar 25, 2025 | 17.90 | 18.10 | 17.75 | 18.00 | n/a | -3.74% | 5,830 |
| Mar 24, 2025 | 16.85 | 18.70 | 16.70 | 18.70 | n/a | 11.31% | 8,221 |
| Mar 21, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | n/a | -1.18% | 1,941 |