IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	14.400	14.400	14.100	14.200	13.610	1,493
2024-06-06	14.200	14.200	14.100	14.100	13.514	3,030
2024-06-05	13.900	14.300	13.900	14.150	13.562	2,966
2024-06-04	14.050	14.100	13.950	14.000	13.418	1,410
2024-06-03	14.600	14.750	14.100	14.100	13.514	5,527
2024-05-31	14.550	14.700	14.550	14.700	14.089	787
2024-05-30	14.450	14.750	14.450	14.700	14.089	6,730
2024-05-29	14.900	14.900	14.700	14.800	13.936	1,659
2024-05-28	14.500	14.900	14.400	14.900	14.030	6,355
2024-05-27	14.250	14.700	14.250	14.700	13.842	5,012
2024-05-24	14.000	14.150	14.000	14.150	13.324	2,152
2024-05-23	14.550	14.700	14.200	14.200	13.371	3,551
2024-05-22	14.350	14.900	14.350	14.800	13.936	7,937
2024-05-21	14.100	14.200	13.600	14.200	13.371	47,301
2024-05-20	14.000	14.100	14.000	14.100	13.277	12,162
2024-05-17	14.300	14.400	14.050	14.050	13.230	24,702
2024-05-16	14.250	14.350	14.000	14.300	13.465	16,704
2024-05-15	14.200	14.350	14.150	14.350	13.512	5,205
2024-05-14	14.350	14.350	14.200	14.250	13.418	8,430
2024-05-13	14.450	14.500	14.350	14.350	13.512	2,305
2024-05-10	14.800	15.200	14.750	14.750	13.889	2,894
2024-05-09	14.900	15.000	14.900	15.000	14.124	1,990
2024-05-08	14.600	14.900	14.350	14.900	14.030	3,764
2024-05-07	14.500	14.600	14.300	14.600	13.748	1,849
2024-05-06	14.500	14.700	14.300	14.300	13.465	2,291
2024-05-03	14.700	14.700	14.500	14.550	13.701	2,462
2024-05-02	14.600	14.650	14.450	14.650	13.795	1,489
2024-04-30	14.350	14.550	14.100	14.500	13.654	4,802
2024-04-29	14.800	14.800	14.400	14.400	13.559	2,343
2024-04-26	14.650	14.750	14.500	14.550	13.701	1,172
2024-04-25	14.500	14.650	14.500	14.600	13.748	1,796
2024-04-24	14.800	14.800	14.350	14.400	13.559	5,390
2024-04-23	14.500	14.900	14.500	14.900	14.030	14,398
2024-04-22	14.850	14.850	14.550	14.550	13.701	2,701
2024-04-19	14.650	14.750	14.500	14.700	13.842	4,787
2024-04-18	15.100	15.100	14.600	14.900	14.030	11,126
2024-04-17	14.650	15.050	14.550	14.950	14.077	6,079
2024-04-16	14.500	14.900	14.500	14.750	13.889	8,870
2024-04-15	14.550	14.800	14.550	14.600	13.748	5,450
2024-04-12	14.800	14.800	14.600	14.800	13.936	6,661
2024-04-11	14.850	14.900	14.750	14.900	14.030	2,279
2024-04-10	14.800	15.000	14.800	14.950	14.077	3,234
2024-04-09	14.600	14.700	14.450	14.700	13.842	1,439
2024-04-08	15.200	15.200	14.500	14.500	13.654	10,716
2024-04-05	14.950	15.400	14.800	15.350	14.454	1,814
2024-04-04	15.400	15.400	14.650	15.300	14.407	17,114
2024-04-03	15.350	15.650	15.200	15.600	14.689	11,593
2024-04-02	15.950	16.000	15.100	15.250	14.360	10,886
2024-03-28	15.220	15.880	15.220	15.880	14.953	12,202
2024-03-27	15.260	15.300	14.980	15.200	14.313	10,585
2024-03-26	14.920	15.000	14.740	15.000	14.124	15,950
2024-03-25	14.520	14.920	14.400	14.860	13.992	19,984
2024-03-22	13.800	14.400	13.700	14.380	13.541	21,668
2024-03-21	13.960	13.960	13.700	13.800	12.994	28,064
2024-03-20	13.500	13.760	13.500	13.560	12.768	2,514
2024-03-19	13.460	13.720	13.460	13.700	12.900	11,259
2024-03-18	13.260	13.620	13.220	13.580	12.787	9,081
2024-03-15	13.360	13.380	13.160	13.180	12.411	8,318
2024-03-14	13.420	13.420	13.200	13.320	12.542	4,623
2024-03-13	13.300	13.400	13.300	13.400	12.618	5,400

← NewerPage 11 of 22 · 1,275 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.