IVU Traffic Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	14.100	14.200	14.000	14.050	13.466	6,963
2024-08-29	14.000	14.150	13.900	14.150	13.562	12,314
2024-08-28	14.000	14.150	14.000	14.150	13.562	3,950
2024-08-27	13.750	14.100	13.750	14.100	13.514	11,035
2024-08-26	13.900	13.900	13.750	13.850	13.275	4,343
2024-08-23	14.150	14.150	13.850	13.900	13.323	6,289
2024-08-22	14.000	14.150	13.800	14.150	13.562	6,887
2024-08-21	14.050	14.150	13.900	13.900	13.323	12,321
2024-08-20	14.000	14.050	13.900	14.050	13.466	4,493
2024-08-19	13.950	14.000	13.800	14.000	13.418	11,454
2024-08-16	14.000	14.050	14.000	14.050	13.466	1,848
2024-08-15	14.100	14.100	14.000	14.100	13.514	3,132
2024-08-14	13.900	14.100	13.850	14.100	13.514	3,377
2024-08-13	14.000	14.050	13.800	14.000	13.418	7,401
2024-08-12	14.150	14.150	13.800	13.800	13.227	4,482
2024-08-09	14.100	14.150	14.100	14.150	13.562	2,381
2024-08-08	14.100	14.200	13.950	14.200	13.610	6,112
2024-08-07	13.900	14.100	13.800	14.100	13.514	5,780
2024-08-06	13.450	13.700	13.400	13.700	13.131	8,543
2024-08-05	13.750	13.750	13.100	13.350	12.795	14,044
2024-08-02	13.950	14.000	13.900	14.000	13.418	7,722
2024-08-01	14.050	14.100	13.900	14.100	13.514	6,271
2024-07-31	14.000	14.100	13.850	13.950	13.371	8,374
2024-07-30	13.950	14.100	13.950	14.100	13.514	557
2024-07-29	14.400	14.400	14.000	14.000	13.418	5,293
2024-07-26	13.950	14.300	13.950	14.300	13.706	4,451
2024-07-25	13.950	13.950	13.650	13.900	13.323	10,999
2024-07-24	13.750	14.100	13.750	14.100	13.514	2,585
2024-07-23	13.950	14.000	13.800	13.800	13.227	8,906
2024-07-22	14.100	14.100	13.950	13.950	13.371	2,989
2024-07-19	14.000	14.100	13.900	14.100	13.514	3,128
2024-07-18	13.800	14.000	13.800	14.000	13.418	1,234
2024-07-17	14.000	14.000	13.900	13.900	13.323	5,059
2024-07-16	14.000	14.050	13.950	14.050	13.466	1,961
2024-07-15	14.400	14.400	13.950	13.950	13.371	5,916
2024-07-12	14.150	14.400	14.150	14.400	13.802	14,656
2024-07-11	13.950	14.150	13.900	14.150	13.562	12,520
2024-07-10	14.150	14.150	14.000	14.150	13.562	3,814
2024-07-09	14.300	14.300	13.950	14.150	13.562	14,335
2024-07-08	14.150	14.150	13.850	14.000	13.418	9,516
2024-07-05	14.100	14.100	13.750	14.000	13.418	4,783
2024-07-04	13.900	14.100	13.900	14.100	13.514	1,747
2024-07-03	14.050	14.050	13.900	14.000	13.418	1,437
2024-07-02	13.850	14.100	13.850	14.100	13.514	2,959
2024-07-01	13.950	14.000	13.850	13.900	13.323	4,994
2024-06-28	14.050	14.050	13.950	14.000	13.418	8,071
2024-06-27	14.300	14.300	14.100	14.150	13.562	2,308
2024-06-26	14.500	14.750	14.200	14.200	13.610	3,314
2024-06-25	14.000	14.600	14.000	14.600	13.993	9,259
2024-06-24	14.050	14.100	13.850	13.850	13.275	10,021
2024-06-21	14.000	14.000	13.900	14.000	13.418	3,017
2024-06-20	14.000	14.300	13.950	14.100	13.514	3,462
2024-06-19	14.050	14.050	13.850	13.950	13.371	5,843
2024-06-18	14.100	14.250	13.900	14.000	13.418	4,487
2024-06-17	13.950	14.300	13.800	14.050	13.466	6,408
2024-06-14	14.000	14.500	13.800	13.900	13.323	6,557
2024-06-13	14.000	14.050	13.750	13.750	13.179	3,401
2024-06-12	14.400	14.450	14.000	14.000	13.418	6,382
2024-06-11	14.200	14.550	14.200	14.300	13.706	5,521
2024-06-10	14.250	14.300	14.150	14.300	13.706	3,025

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5500 EUR
2025-05-29	0.2800 EUR
2024-05-30	0.2600 EUR
2023-05-26	0.2400 EUR
2022-05-26	0.2200 EUR
2021-05-28	0.2000 EUR
2020-05-29	0.1600 EUR
2019-05-30	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.