IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	13.660	14.340	13.480	13.660	12.665	9,377
2022-10-13	13.500	13.600	13.360	13.360	12.387	5,768
2022-10-12	13.780	13.780	13.300	13.320	12.349	5,854
2022-10-11	13.440	13.820	13.400	13.680	12.683	6,655
2022-10-10	13.200	13.700	13.100	13.460	12.479	3,575
2022-10-07	13.780	13.880	13.220	13.220	12.257	7,775
2022-10-06	13.880	13.920	13.660	13.760	12.757	5,335
2022-10-05	13.480	13.800	13.480	13.620	12.628	4,878
2022-10-04	13.300	13.800	13.200	13.620	12.628	12,881
2022-10-03	12.860	13.380	12.840	13.080	12.127	4,600
2022-09-30	12.960	13.000	12.700	12.700	11.775	12,118
2022-09-29	12.780	13.120	12.500	13.020	12.071	17,086
2022-09-28	12.500	12.800	12.180	12.800	11.867	9,851
2022-09-27	12.620	12.860	12.380	12.620	11.700	6,644
2022-09-26	12.100	12.440	12.020	12.440	11.534	13,832
2022-09-23	14.000	14.000	12.100	12.140	11.255	40,590
2022-09-22	13.880	14.140	13.700	13.720	12.720	2,272
2022-09-21	14.040	14.100	14.000	14.100	13.073	3,895
2022-09-20	14.220	14.220	13.920	14.140	13.110	3,034
2022-09-19	14.420	14.420	14.100	14.180	13.147	4,352
2022-09-16	14.780	14.780	14.120	14.200	13.165	9,575
2022-09-15	14.620	14.740	14.560	14.560	13.499	7,317
2022-09-14	15.200	15.200	14.600	14.600	13.536	8,053
2022-09-13	15.460	15.460	15.000	15.040	13.944	10,299
2022-09-12	15.160	15.400	14.780	15.400	14.278	15,308
2022-09-09	15.200	15.260	15.000	15.000	13.907	6,102
2022-09-08	15.280	15.340	14.920	15.000	13.907	4,651
2022-09-07	14.800	15.200	14.800	15.100	14.000	1,683
2022-09-06	14.640	15.080	14.600	14.760	13.685	5,262
2022-09-05	15.220	15.320	14.600	14.700	13.629	6,334
2022-09-02	14.880	15.140	14.800	15.140	14.037	4,566
2022-09-01	15.180	15.200	14.500	14.660	13.592	7,249
2022-08-31	15.400	15.500	14.900	14.900	13.814	4,436
2022-08-30	15.600	15.680	15.300	15.600	14.463	16,032
2022-08-29	15.520	15.620	15.300	15.400	14.278	19,237
2022-08-26	16.020	16.120	15.740	15.840	14.686	11,081
2022-08-25	14.820	16.080	14.820	16.020	14.853	27,045
2022-08-24	14.900	15.000	14.800	14.820	13.740	1,642
2022-08-23	14.980	15.500	14.980	15.000	13.907	7,899
2022-08-22	15.200	15.200	14.220	14.300	13.258	6,535
2022-08-19	15.920	15.920	15.300	15.300	14.185	3,210
2022-08-18	15.260	15.720	15.160	15.720	14.575	5,148
2022-08-17	16.280	16.280	15.260	15.340	14.222	5,511
2022-08-16	16.120	16.360	16.060	16.060	14.890	3,538
2022-08-15	16.480	16.480	16.220	16.340	15.149	2,173
2022-08-12	16.160	16.800	16.140	16.520	15.316	2,235
2022-08-11	16.800	16.800	16.200	16.460	15.261	3,561
2022-08-10	16.000	16.520	15.900	16.520	15.316	7,388
2022-08-09	16.160	16.320	16.000	16.120	14.945	3,709
2022-08-08	16.260	16.500	16.020	16.240	15.057	7,625
2022-08-05	16.780	16.780	16.120	16.420	15.224	8,461
2022-08-04	16.220	16.900	16.220	16.500	15.298	14,500
2022-08-03	15.940	16.100	15.940	16.080	14.908	11,113
2022-08-02	16.140	16.140	15.900	15.900	14.741	6,543
2022-08-01	16.380	16.380	16.120	16.120	14.945	6,659
2022-07-29	16.200	16.260	16.000	16.080	14.908	7,322
2022-07-28	16.200	16.300	16.060	16.100	14.927	5,738
2022-07-27	16.000	16.240	15.960	16.100	14.927	4,699
2022-07-26	16.060	16.140	15.840	15.960	14.797	7,490
2022-07-25	16.420	16.500	16.000	16.060	14.890	11,436

← NewerPage 18 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.