IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	16.320	16.700	16.180	16.500	15.298	12,381
2022-07-21	16.100	16.300	15.980	16.280	15.094	8,645
2022-07-20	15.980	16.100	15.640	16.000	14.834	14,180
2022-07-19	15.460	16.060	15.220	15.940	14.779	23,954
2022-07-18	15.160	15.760	15.140	15.220	14.111	10,795
2022-07-15	14.780	14.900	14.380	14.900	13.814	8,425
2022-07-14	14.600	14.600	14.160	14.460	13.406	3,508
2022-07-13	14.780	14.780	14.200	14.500	13.443	10,039
2022-07-12	14.840	14.840	14.380	14.580	13.518	12,385
2022-07-11	15.420	15.420	14.820	14.820	13.740	2,973
2022-07-08	14.900	15.360	14.700	15.360	14.241	10,232
2022-07-07	14.760	14.980	14.700	14.760	13.685	8,741
2022-07-06	14.500	14.920	14.400	14.500	13.443	6,783
2022-07-05	14.800	14.920	14.200	14.200	13.165	10,473
2022-07-04	16.020	16.020	14.640	14.800	13.722	10,609
2022-07-01	15.400	15.500	15.060	15.500	14.371	8,888
2022-06-30	15.340	15.340	14.780	15.280	14.167	16,945
2022-06-29	15.180	15.580	15.100	15.440	14.315	6,772
2022-06-28	16.020	16.300	15.160	15.200	14.092	19,204
2022-06-27	14.840	15.940	14.700	15.860	14.704	23,027
2022-06-24	14.460	14.720	14.340	14.420	13.369	13,247
2022-06-23	14.420	14.640	14.220	14.560	13.499	5,336
2022-06-22	14.900	14.920	14.300	14.620	13.555	4,082
2022-06-21	14.420	15.060	14.400	14.800	13.722	26,348
2022-06-20	14.200	14.600	14.160	14.400	13.351	14,323
2022-06-17	13.800	14.360	13.720	14.280	13.239	27,313
2022-06-16	14.240	14.240	13.640	13.760	12.757	12,568
2022-06-15	14.260	14.420	14.000	14.340	13.295	14,860
2022-06-14	14.260	14.300	13.740	14.000	12.980	18,070
2022-06-13	15.180	15.200	14.040	14.220	13.184	16,245
2022-06-10	15.440	15.700	14.920	14.920	13.833	6,966
2022-06-09	16.280	16.280	15.520	15.560	14.426	11,683
2022-06-08	16.200	16.420	16.100	16.120	14.945	7,464
2022-06-07	16.300	16.320	16.020	16.200	15.020	4,626
2022-06-06	16.900	16.900	16.300	16.300	15.112	2,733
2022-06-03	16.240	16.680	16.240	16.600	15.390	7,823
2022-06-02	16.200	16.520	16.080	16.280	15.094	10,918
2022-06-01	16.660	16.820	16.340	16.340	15.149	3,233
2022-05-31	16.480	16.760	16.300	16.520	15.316	9,473
2022-05-30	16.700	17.060	16.700	16.940	15.706	13,567
2022-05-27	16.320	17.120	16.320	16.680	15.465	23,650
2022-05-26	16.000	16.600	15.780	16.180	15.001	9,413
2022-05-25	15.900	16.200	15.900	15.940	14.575	11,633
2022-05-24	16.300	16.300	15.700	15.820	14.465	16,563
2022-05-23	16.380	16.460	16.160	16.280	14.885	8,749
2022-05-20	16.380	16.680	16.240	16.320	14.922	11,748
2022-05-19	16.100	16.300	15.980	16.200	14.812	7,063
2022-05-18	16.660	16.820	16.120	16.180	14.794	9,970
2022-05-17	16.120	16.600	16.120	16.580	15.160	9,052
2022-05-16	16.100	16.260	15.960	16.040	14.666	17,958
2022-05-13	16.000	16.380	16.000	16.260	14.867	7,056
2022-05-12	15.980	16.100	15.520	15.700	14.355	28,916
2022-05-11	15.840	16.140	15.760	15.980	14.611	12,245
2022-05-10	15.900	16.040	15.780	15.860	14.501	21,229
2022-05-09	16.300	16.500	15.680	15.700	14.355	29,084
2022-05-06	17.180	17.240	16.620	16.720	15.288	14,620
2022-05-05	17.700	17.800	16.880	17.280	15.800	12,009
2022-05-04	17.820	17.840	17.500	17.560	16.056	4,247
2022-05-03	18.080	18.080	17.660	17.740	16.220	7,144
2022-05-02	17.920	17.960	17.680	17.920	16.385	8,718

← NewerPage 19 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.