IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	13.220	13.400	13.220	13.320	12.542	6,578
2024-03-11	13.560	13.560	13.100	13.240	12.467	14,151
2024-03-08	13.420	13.600	13.400	13.560	12.768	2,359
2024-03-07	13.500	13.640	13.260	13.420	12.637	7,942
2024-03-06	13.000	13.600	13.000	13.540	12.750	7,878
2024-03-05	13.260	13.340	12.980	13.040	12.279	8,189
2024-03-04	13.500	13.600	13.280	13.280	12.505	16,379
2024-03-01	13.160	13.500	13.160	13.500	12.712	4,599
2024-02-29	13.200	13.200	13.140	13.200	12.429	4,164
2024-02-28	13.300	13.380	13.120	13.380	12.599	9,004
2024-02-27	13.880	13.900	13.320	13.320	12.542	10,398
2024-02-26	13.900	13.980	13.820	13.900	13.089	10,337
2024-02-23	13.940	14.000	13.800	14.000	13.183	10,979
2024-02-22	13.940	14.000	13.920	14.000	13.183	2,602
2024-02-21	13.920	14.000	13.800	14.000	13.183	6,458
2024-02-20	13.980	14.300	13.980	14.000	13.183	7,431
2024-02-19	14.000	14.200	13.960	14.020	13.202	10,202
2024-02-16	14.020	14.120	13.960	14.120	13.296	10,711
2024-02-15	14.040	14.120	13.980	14.000	13.183	9,220
2024-02-14	13.820	14.020	13.800	13.960	13.145	15,024
2024-02-13	14.020	14.020	13.840	14.000	13.183	5,014
2024-02-12	13.940	14.140	13.920	14.080	13.258	6,505
2024-02-09	14.260	14.260	14.060	14.060	13.239	1,946
2024-02-08	14.000	14.300	14.000	14.260	13.428	4,203
2024-02-07	14.580	14.620	13.980	14.000	13.183	11,618
2024-02-06	14.300	14.640	14.260	14.600	13.748	26,659
2024-02-05	13.480	14.180	13.480	14.180	13.352	22,168
2024-02-02	13.560	13.680	13.480	13.500	12.712	4,296
2024-02-01	13.200	13.500	13.080	13.500	12.712	4,976
2024-01-31	13.260	13.340	13.040	13.060	12.298	8,615
2024-01-30	13.480	13.480	13.340	13.400	12.618	3,127
2024-01-29	13.480	13.480	13.120	13.440	12.655	5,240
2024-01-26	13.340	13.480	13.340	13.360	12.580	1,747
2024-01-25	13.320	13.580	13.320	13.500	12.712	5,267
2024-01-24	13.300	13.560	13.300	13.420	12.637	6,169
2024-01-23	13.240	13.460	13.240	13.320	12.542	4,688
2024-01-22	13.240	13.360	13.240	13.300	12.524	2,478
2024-01-19	13.320	13.520	13.240	13.460	12.674	4,183
2024-01-18	13.100	13.500	13.020	13.300	12.524	10,870
2024-01-17	13.700	13.700	13.280	13.280	12.505	4,805
2024-01-16	13.620	13.780	13.540	13.740	12.938	2,677
2024-01-15	13.740	13.820	13.680	13.760	12.957	2,169
2024-01-12	13.900	13.900	13.660	13.720	12.919	2,150
2024-01-11	13.600	13.900	13.500	13.900	13.089	10,021
2024-01-10	13.700	13.900	13.340	13.600	12.806	16,560
2024-01-09	14.080	14.080	13.720	13.720	12.919	6,801
2024-01-08	13.700	14.200	13.700	14.100	13.277	13,143
2024-01-05	13.640	13.700	13.600	13.700	12.900	1,100
2024-01-04	13.800	13.800	13.580	13.680	12.881	3,933
2024-01-03	13.900	13.900	13.700	13.840	13.032	2,047
2024-01-02	13.940	13.940	13.460	13.740	12.938	8,291
2023-12-29	13.740	13.940	13.740	13.940	13.126	4,585
2023-12-28	13.940	13.940	13.660	13.700	12.900	4,341
2023-12-27	13.820	13.940	13.760	13.940	13.126	5,101
2023-12-22	14.000	14.000	13.760	13.780	12.976	1,914
2023-12-21	14.300	14.300	13.920	13.920	13.107	2,669
2023-12-20	14.120	14.480	14.040	14.440	13.597	4,644
2023-12-19	14.200	14.200	13.940	14.100	13.277	3,018
2023-12-18	14.500	14.800	14.100	14.100	13.277	3,933
2023-12-15	14.220	14.920	14.220	14.800	13.936	7,183

← NewerPage 12 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.