IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	15.040	15.360	15.040	15.360	14.463	3,312
2023-06-28	15.060	15.220	15.040	15.060	14.181	2,644
2023-06-27	15.380	15.380	15.040	15.060	14.181	2,901
2023-06-26	15.500	15.600	15.040	15.060	14.181	8,855
2023-06-23	15.660	15.740	15.320	15.320	14.426	6,354
2023-06-22	15.460	15.860	15.320	15.560	14.652	10,682
2023-06-21	15.800	15.800	15.380	15.380	14.482	12,288
2023-06-20	16.300	16.420	15.800	15.800	14.878	13,105
2023-06-19	16.180	16.340	16.040	16.340	15.386	4,736
2023-06-16	16.100	16.420	16.060	16.160	15.217	4,123
2023-06-15	16.180	16.180	16.000	16.120	15.179	3,589
2023-06-14	16.060	16.260	15.940	16.020	15.085	7,300
2023-06-13	16.140	16.220	16.020	16.220	15.273	5,924
2023-06-12	16.020	16.160	15.940	16.160	15.217	2,615
2023-06-09	16.100	16.100	15.880	15.980	15.047	3,510
2023-06-08	16.100	16.100	15.880	16.000	15.066	3,864
2023-06-07	16.140	16.140	15.820	16.000	15.066	3,309
2023-06-06	16.000	16.160	15.840	16.160	15.217	7,276
2023-06-05	16.160	16.160	15.840	16.080	15.141	4,724
2023-06-02	16.000	16.500	15.900	16.100	15.160	13,742
2023-06-01	15.980	16.100	15.680	15.900	14.972	5,545
2023-05-31	16.020	16.020	15.520	15.800	14.878	4,985
2023-05-30	16.820	16.820	15.700	16.000	15.066	7,196
2023-05-29	16.880	16.880	16.580	16.740	15.763	2,797
2023-05-26	16.600	17.160	16.500	16.940	15.951	13,895
2023-05-25	15.660	15.800	15.580	15.600	14.463	1,749
2023-05-24	16.100	16.100	15.800	15.800	14.649	3,580
2023-05-23	15.920	16.240	15.820	16.040	14.871	5,105
2023-05-22	16.520	16.520	15.800	15.820	14.667	7,986
2023-05-19	16.360	16.600	16.180	16.180	15.001	2,770
2023-05-18	16.460	16.600	16.320	16.340	15.149	883
2023-05-17	16.760	16.760	16.440	16.440	15.242	553
2023-05-16	16.820	16.900	16.520	16.520	15.316	3,776
2023-05-15	16.920	16.920	16.700	16.740	15.520	3,178
2023-05-12	16.820	16.900	16.800	16.900	15.669	2,796
2023-05-11	17.000	17.000	16.800	16.820	15.594	1,095
2023-05-10	16.880	16.900	16.720	16.900	15.669	8,308
2023-05-09	16.720	16.880	16.520	16.840	15.613	4,150
2023-05-08	16.780	16.880	16.480	16.480	15.279	3,953
2023-05-05	16.400	16.880	16.300	16.880	15.650	4,972
2023-05-04	17.020	17.120	16.360	16.360	15.168	4,213
2023-05-03	17.000	17.160	17.000	17.100	15.854	657
2023-05-02	17.000	17.060	16.860	16.880	15.650	4,627
2023-04-28	17.700	17.700	16.960	17.080	15.835	4,834
2023-04-27	17.300	17.740	17.240	17.740	16.447	6,220
2023-04-26	17.600	17.800	17.320	17.320	16.058	14,170
2023-04-25	16.460	17.980	16.460	17.840	16.540	18,148
2023-04-24	16.380	16.660	16.380	16.500	15.298	3,473
2023-04-21	16.400	16.700	16.300	16.300	15.112	5,600
2023-04-20	16.580	16.680	16.420	16.620	15.409	5,580
2023-04-19	16.300	16.500	16.280	16.420	15.224	1,234
2023-04-18	16.580	16.600	16.260	16.460	15.261	8,696
2023-04-17	16.500	16.600	16.440	16.460	15.261	1,957
2023-04-14	16.640	16.680	16.480	16.500	15.298	1,757
2023-04-13	16.360	16.740	16.000	16.740	15.520	11,986
2023-04-12	16.380	16.380	16.260	16.300	15.112	2,213
2023-04-11	16.400	16.540	16.400	16.400	15.205	1,886
2023-04-06	16.500	16.500	16.340	16.340	15.149	3,479
2023-04-05	16.800	16.800	16.500	16.540	15.335	3,377
2023-04-04	16.840	16.900	16.700	16.780	15.557	3,859

← NewerPage 15 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.