IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	13.800	14.160	13.720	14.160	13.333	10,007
2023-12-13	14.480	14.500	13.880	13.880	13.070	7,583
2023-12-12	14.600	14.600	14.120	14.420	13.578	6,175
2023-12-11	14.620	14.740	14.400	14.600	13.748	5,641
2023-12-08	14.440	14.820	14.440	14.820	13.955	4,683
2023-12-07	14.900	15.000	14.500	14.660	13.804	15,052
2023-12-06	15.400	15.400	14.840	14.840	13.974	6,056
2023-12-05	15.620	15.620	15.240	15.240	14.350	4,170
2023-12-04	15.760	16.000	15.760	15.800	14.878	3,658
2023-12-01	15.780	16.100	15.700	15.920	14.991	7,118
2023-11-30	15.420	15.700	15.420	15.700	14.783	1,647
2023-11-29	15.400	15.480	15.340	15.380	14.482	2,895
2023-11-28	15.060	15.500	15.020	15.500	14.595	10,117
2023-11-27	15.280	15.300	15.000	15.060	14.181	5,619
2023-11-24	15.180	15.260	14.920	15.260	14.369	3,451
2023-11-23	14.900	15.220	14.880	15.000	14.124	5,874
2023-11-22	14.820	15.180	14.820	15.080	14.200	6,507
2023-11-21	14.780	14.960	14.780	14.900	14.030	2,511
2023-11-20	14.700	14.960	14.460	14.900	14.030	4,889
2023-11-17	14.980	15.200	14.400	14.400	13.559	14,041
2023-11-16	15.020	15.280	14.800	15.100	14.218	14,735
2023-11-15	14.720	15.280	14.720	15.080	14.200	16,314
2023-11-14	15.240	15.240	14.460	14.720	13.861	9,036
2023-11-13	15.720	15.880	15.320	15.340	14.444	3,436
2023-11-10	15.700	15.860	15.320	15.620	14.708	4,818
2023-11-09	15.380	15.840	15.300	15.680	14.765	13,419
2023-11-08	15.000	15.380	15.000	15.380	14.482	10,446
2023-11-07	14.760	15.300	14.500	15.100	14.218	22,333
2023-11-06	14.440	14.740	14.340	14.700	13.842	13,670
2023-11-03	14.460	14.500	14.380	14.380	13.541	2,102
2023-11-02	14.360	14.600	14.300	14.500	13.654	3,478
2023-11-01	14.000	14.500	14.000	14.320	13.484	3,703
2023-10-31	13.980	14.160	13.860	13.940	13.126	4,107
2023-10-30	14.000	14.200	13.840	13.920	13.107	5,987
2023-10-27	13.320	14.000	13.320	13.860	13.051	8,890
2023-10-26	12.980	13.520	12.900	13.520	12.731	11,411
2023-10-25	12.920	13.240	12.920	13.240	12.467	2,980
2023-10-24	13.300	13.300	12.860	12.860	12.109	7,111
2023-10-23	13.100	13.400	12.920	13.300	12.524	5,473
2023-10-20	12.480	12.980	12.280	12.980	12.222	10,186
2023-10-19	12.600	12.680	12.200	12.420	11.695	5,451
2023-10-18	13.000	13.160	12.760	12.760	12.015	10,463
2023-10-17	12.820	13.000	12.820	12.920	12.166	7,604
2023-10-16	13.040	13.040	12.800	12.800	12.053	2,108
2023-10-13	13.040	13.040	13.040	13.040	12.279	168
2023-10-12	13.100	13.300	12.900	13.240	12.467	4,609
2023-10-11	13.120	13.380	13.000	13.000	12.241	7,103
2023-10-10	12.800	12.980	12.700	12.980	12.222	6,040
2023-10-09	13.140	13.140	12.620	12.620	11.883	7,641
2023-10-06	13.280	13.280	13.160	13.200	12.429	3,122
2023-10-05	13.200	13.400	13.200	13.400	12.618	6,215
2023-10-04	13.300	13.400	13.100	13.100	12.335	13,527
2023-10-03	13.500	13.500	13.360	13.400	12.618	4,325
2023-10-02	13.500	13.500	13.360	13.360	12.580	1,792
2023-09-29	13.380	13.500	13.240	13.460	12.674	11,513
2023-09-28	13.380	13.680	13.340	13.460	12.674	5,447
2023-09-27	13.440	13.500	13.240	13.240	12.467	5,078
2023-09-26	13.580	13.580	13.460	13.480	12.693	4,104
2023-09-25	13.700	13.700	13.460	13.520	12.731	16,239
2023-09-22	13.400	13.980	13.380	13.600	12.806	8,428

← NewerPage 13 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.