IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.460	16.740	16.440	16.740	15.520	4,870
2023-03-31	16.740	16.740	16.480	16.560	15.353	4,402
2023-03-30	16.820	17.000	16.720	16.720	15.502	6,184
2023-03-29	16.860	17.000	16.760	16.860	15.631	10,377
2023-03-28	16.500	16.840	16.500	16.840	15.613	5,685
2023-03-27	16.500	16.500	16.380	16.500	15.298	6,089
2023-03-24	16.500	16.700	16.360	16.500	15.298	5,582
2023-03-23	16.500	16.700	16.500	16.580	15.372	5,796
2023-03-22	16.400	16.560	16.400	16.500	15.298	6,151
2023-03-21	16.560	16.760	16.480	16.640	15.428	3,394
2023-03-20	16.540	16.600	16.400	16.580	15.372	2,386
2023-03-17	16.320	16.600	16.320	16.580	15.372	5,495
2023-03-16	16.100	16.540	16.100	16.500	15.298	14,990
2023-03-15	16.380	16.380	15.600	16.140	14.964	12,463
2023-03-14	16.100	16.360	15.940	16.260	15.075	3,069
2023-03-13	16.020	16.360	15.960	15.960	14.797	7,155
2023-03-10	16.200	16.300	16.000	16.000	14.834	7,058
2023-03-09	16.360	16.480	16.180	16.480	15.279	5,337
2023-03-08	16.360	16.420	16.360	16.360	15.168	533
2023-03-07	16.360	16.500	16.260	16.380	15.186	5,426
2023-03-06	16.520	16.660	16.380	16.460	15.261	1,768
2023-03-03	16.620	16.620	16.160	16.500	15.298	6,216
2023-03-02	16.440	16.460	16.300	16.460	15.261	7,100
2023-03-01	16.600	16.740	16.580	16.600	15.390	7,296
2023-02-28	16.120	16.480	16.120	16.380	15.186	573
2023-02-27	16.500	16.520	16.160	16.520	15.316	4,859
2023-02-24	16.240	16.360	16.120	16.120	14.945	4,865
2023-02-23	16.320	16.620	16.300	16.320	15.131	3,381
2023-02-22	16.140	16.500	16.140	16.460	15.261	3,858
2023-02-21	16.380	16.380	16.020	16.040	14.871	4,009
2023-02-20	16.860	16.860	16.500	16.500	15.298	1,558
2023-02-17	17.020	17.020	16.680	16.800	15.576	5,716
2023-02-16	17.100	17.100	16.800	17.000	15.761	7,871
2023-02-15	16.920	17.200	16.920	17.200	15.947	6,777
2023-02-14	16.840	17.040	16.840	16.920	15.687	1,356
2023-02-13	16.980	16.980	16.860	16.920	15.687	629
2023-02-10	17.200	17.200	16.900	16.900	15.669	3,437
2023-02-09	17.360	17.360	17.040	17.100	15.854	1,141
2023-02-08	17.200	17.260	16.900	17.200	15.947	8,235
2023-02-07	17.000	17.260	16.900	17.120	15.873	2,839
2023-02-06	17.000	17.200	16.900	17.000	15.761	3,936
2023-02-03	17.400	17.400	17.000	17.100	15.854	6,822
2023-02-02	16.820	17.620	16.800	17.620	16.336	10,712
2023-02-01	17.480	17.600	16.800	16.800	15.576	13,353
2023-01-31	17.380	17.480	17.220	17.480	16.206	6,232
2023-01-30	17.380	17.520	17.140	17.200	15.947	13,628
2023-01-27	17.500	17.500	17.200	17.420	16.151	5,598
2023-01-26	16.900	17.640	16.900	17.640	16.355	14,035
2023-01-25	16.460	17.020	16.460	16.980	15.743	9,423
2023-01-24	16.820	17.000	16.460	16.460	15.261	3,211
2023-01-23	16.520	16.920	16.360	16.920	15.687	8,480
2023-01-20	16.320	16.700	16.220	16.480	15.279	7,790
2023-01-19	15.960	16.500	15.960	16.400	15.205	5,009
2023-01-18	16.040	16.300	15.900	16.280	15.094	5,335
2023-01-17	16.200	16.440	16.040	16.120	14.945	4,711
2023-01-16	16.760	16.900	15.880	15.880	14.723	8,722
2023-01-13	16.520	17.000	16.500	16.740	15.520	10,467
2023-01-12	16.780	16.940	16.520	16.660	15.446	1,358
2023-01-11	17.000	17.000	16.620	16.620	15.409	1,864
2023-01-10	16.620	17.000	16.520	17.000	15.761	5,114

← NewerPage 16 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.