IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.620	16.960	16.600	16.600	15.390	8,064
2023-01-06	16.940	17.020	16.580	16.580	15.372	3,596
2023-01-05	17.060	17.180	16.900	16.960	15.724	3,178
2023-01-04	16.700	17.200	16.560	17.100	15.854	11,885
2023-01-03	16.640	16.900	16.500	16.620	15.409	8,259
2023-01-02	16.220	16.740	16.200	16.740	15.520	3,382
2022-12-30	16.120	16.200	15.880	16.080	14.908	2,200
2022-12-29	16.440	16.680	16.080	16.080	14.908	8,913
2022-12-28	16.020	16.640	16.020	16.500	15.298	10,467
2022-12-27	16.080	16.460	15.320	15.320	14.204	3,484
2022-12-23	16.200	16.200	15.940	16.000	14.834	640
2022-12-22	16.080	16.300	16.020	16.300	15.112	4,223
2022-12-21	16.200	16.360	15.860	16.360	15.168	8,401
2022-12-20	16.300	16.500	16.200	16.200	15.020	4,828
2022-12-19	16.900	17.220	16.400	16.400	15.205	7,479
2022-12-16	16.500	16.900	16.180	16.600	15.390	13,609
2022-12-15	16.880	17.200	16.600	16.660	15.446	4,122
2022-12-14	17.200	17.200	16.880	16.980	15.743	1,661
2022-12-13	17.420	17.600	17.000	17.080	15.835	9,924
2022-12-12	16.800	17.280	16.780	17.200	15.947	8,661
2022-12-09	17.060	17.100	16.860	16.860	15.631	2,891
2022-12-08	17.680	17.680	16.720	17.140	15.891	11,960
2022-12-07	17.100	17.500	16.780	17.500	16.225	16,722
2022-12-06	16.600	17.200	16.600	17.000	15.761	10,579
2022-12-05	16.820	16.980	16.320	16.700	15.483	9,033
2022-12-02	16.720	17.000	16.700	16.860	15.631	5,715
2022-12-01	16.520	16.920	16.520	16.740	15.520	19,074
2022-11-30	16.060	16.500	16.000	16.340	15.149	4,748
2022-11-29	16.000	16.160	15.980	16.020	14.853	881
2022-11-28	16.000	16.380	15.600	16.060	14.890	2,103
2022-11-25	16.460	16.540	16.080	16.080	14.908	1,131
2022-11-24	16.360	16.800	16.000	16.500	15.298	14,352
2022-11-23	16.180	16.400	15.660	16.380	15.186	6,405
2022-11-22	15.700	16.100	15.700	15.880	14.723	2,393
2022-11-21	15.620	15.760	15.320	15.760	14.612	9,851
2022-11-18	15.260	15.440	15.020	15.440	14.315	9,525
2022-11-17	15.740	15.760	15.080	15.420	14.296	7,617
2022-11-16	15.300	15.780	15.300	15.680	14.537	13,908
2022-11-15	15.200	15.360	15.000	15.360	14.241	2,311
2022-11-14	14.620	15.200	14.620	14.960	13.870	5,469
2022-11-11	14.300	14.680	14.220	14.680	13.610	10,695
2022-11-10	13.900	14.320	13.900	14.180	13.147	9,616
2022-11-09	13.800	14.020	13.800	13.880	12.869	7,781
2022-11-08	13.880	13.900	13.760	13.820	12.813	2,957
2022-11-07	13.360	14.140	13.360	13.800	12.794	10,451
2022-11-04	13.800	14.140	13.280	13.360	12.387	8,643
2022-11-03	13.920	13.920	13.700	13.800	12.794	3,859
2022-11-02	14.000	14.140	13.900	13.920	12.906	3,828
2022-11-01	14.280	14.700	14.000	14.000	12.980	10,185
2022-10-31	14.300	14.300	13.960	14.160	13.128	1,888
2022-10-28	13.520	14.260	13.500	14.260	13.221	9,524
2022-10-27	14.200	14.200	13.300	13.740	12.739	15,634
2022-10-26	14.100	14.300	14.080	14.080	13.054	3,946
2022-10-25	14.120	14.260	14.040	14.220	13.184	3,428
2022-10-24	14.200	14.280	13.900	14.220	13.184	3,674
2022-10-21	13.620	14.000	13.620	13.980	12.961	3,173
2022-10-20	13.520	13.840	13.520	13.780	12.776	1,900
2022-10-19	13.800	14.160	13.620	13.620	12.628	6,221
2022-10-18	14.200	14.380	13.880	13.880	12.869	7,997
2022-10-17	13.820	14.560	13.620	14.220	13.184	10,381

← NewerPage 17 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.