IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	13.500	13.600	13.400	13.440	12.655	5,670
2023-09-20	13.620	13.620	13.500	13.500	12.712	6,858
2023-09-19	13.640	13.720	13.540	13.640	12.844	4,850
2023-09-18	13.780	13.780	13.600	13.660	12.863	6,248
2023-09-15	14.200	14.200	13.620	13.700	12.900	7,118
2023-09-14	14.220	14.700	14.020	14.040	13.220	8,902
2023-09-13	14.320	14.380	14.040	14.080	13.258	10,667
2023-09-12	15.060	15.060	14.400	14.460	13.616	4,281
2023-09-11	14.700	15.080	14.700	15.060	14.181	5,224
2023-09-08	15.020	15.480	14.840	14.840	13.974	8,240
2023-09-07	14.420	15.200	14.300	15.000	14.124	23,362
2023-09-06	14.400	14.600	14.380	14.600	13.748	1,466
2023-09-05	14.300	14.880	14.300	14.520	13.672	6,395
2023-09-04	14.420	14.500	14.220	14.460	13.616	4,535
2023-09-01	14.100	14.200	13.700	14.200	13.371	7,097
2023-08-31	14.700	14.700	14.000	14.100	13.277	3,919
2023-08-30	14.020	14.600	14.020	14.600	13.748	6,454
2023-08-29	14.060	14.280	13.820	14.280	13.446	4,546
2023-08-28	13.620	14.100	13.620	13.920	13.107	6,162
2023-08-25	14.080	14.180	13.500	13.500	12.712	7,215
2023-08-24	14.100	14.120	14.020	14.020	13.202	2,697
2023-08-23	14.180	14.180	14.000	14.180	13.352	2,994
2023-08-22	13.980	14.160	13.800	13.920	13.107	6,407
2023-08-21	13.960	14.180	13.600	13.620	12.825	6,473
2023-08-18	13.700	14.180	13.680	14.180	13.352	6,743
2023-08-17	14.020	14.180	13.760	13.800	12.994	3,946
2023-08-16	13.860	14.260	13.860	14.260	13.428	5,194
2023-08-15	14.540	14.620	13.000	13.860	13.051	21,081
2023-08-14	14.080	14.300	14.080	14.300	13.465	1,160
2023-08-11	14.400	14.660	14.020	14.040	13.220	9,584
2023-08-10	14.820	14.900	14.440	14.440	13.597	3,091
2023-08-09	15.000	15.360	14.800	14.800	13.936	5,964
2023-08-08	14.600	14.980	14.360	14.900	14.030	19,829
2023-08-07	14.560	14.700	14.560	14.600	13.748	2,604
2023-08-04	14.620	14.800	14.600	14.800	13.936	2,927
2023-08-03	14.900	14.900	14.400	14.500	13.654	5,577
2023-08-02	14.680	15.100	14.620	14.820	13.955	8,880
2023-08-01	14.880	14.880	14.220	14.820	13.955	24,745
2023-07-31	15.180	15.180	15.000	15.000	14.124	2,808
2023-07-28	15.100	15.240	15.100	15.240	14.350	1,277
2023-07-27	15.440	15.440	15.160	15.160	14.275	6,246
2023-07-26	15.380	15.380	15.200	15.360	14.463	1,132
2023-07-25	15.120	15.420	15.120	15.420	14.520	1,737
2023-07-24	15.360	15.400	15.140	15.140	14.256	2,489
2023-07-21	15.080	15.320	15.080	15.280	14.388	1,863
2023-07-20	15.160	15.460	15.160	15.460	14.557	961
2023-07-19	15.200	15.300	15.160	15.300	14.407	5,043
2023-07-18	15.020	15.300	15.020	15.300	14.407	1,920
2023-07-17	15.140	15.200	15.000	15.000	14.124	4,760
2023-07-14	15.380	15.460	15.060	15.060	14.181	5,043
2023-07-13	15.060	15.300	15.020	15.300	14.407	2,920
2023-07-12	15.260	15.320	15.100	15.100	14.218	2,061
2023-07-11	15.400	15.460	15.380	15.460	14.557	2,079
2023-07-10	15.300	15.320	15.180	15.260	14.369	3,311
2023-07-07	15.200	15.320	15.100	15.300	14.407	4,989
2023-07-06	15.300	15.440	15.280	15.300	14.407	3,712
2023-07-05	15.320	15.400	15.220	15.400	14.501	3,045
2023-07-04	15.220	15.260	15.220	15.260	14.369	1,398
2023-07-03	15.280	15.440	15.220	15.440	14.539	1,777
2023-06-30	15.400	15.400	15.180	15.180	14.294	2,399

← NewerPage 14 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.