IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	17.920	17.960	17.680	17.920	16.385	8,718
2022-04-29	17.660	17.940	17.660	17.860	16.330	6,203
2022-04-28	17.660	17.900	17.520	17.880	16.348	12,196
2022-04-27	17.860	17.880	17.380	17.480	15.983	13,236
2022-04-26	18.180	18.260	17.680	17.680	16.165	17,834
2022-04-25	18.280	18.280	17.900	18.020	16.476	20,431
2022-04-22	18.260	18.520	18.200	18.240	16.678	14,650
2022-04-21	18.200	18.820	18.140	18.660	17.062	18,717
2022-04-20	18.400	18.560	18.040	18.300	16.732	19,011
2022-04-19	18.700	18.700	18.300	18.500	16.915	19,373
2022-04-14	18.520	18.600	18.400	18.420	16.842	9,771
2022-04-13	18.600	18.700	18.340	18.560	16.970	18,022
2022-04-12	18.580	18.700	18.400	18.660	17.062	16,614
2022-04-11	18.800	19.100	18.700	18.720	17.116	20,417
2022-04-08	18.600	18.820	18.460	18.640	17.043	24,403
2022-04-07	18.440	18.460	18.160	18.220	16.659	6,726
2022-04-06	18.820	19.040	18.220	18.400	16.824	19,823
2022-04-05	18.560	19.160	18.540	18.920	17.299	17,379
2022-04-04	18.200	18.700	18.000	18.700	17.098	18,458
2022-04-01	18.600	19.000	18.100	18.100	16.550	17,735
2022-03-31	19.300	19.340	18.760	18.800	17.190	19,895
2022-03-30	19.220	19.500	19.040	19.040	17.409	8,145
2022-03-29	19.400	19.580	19.300	19.440	17.775	12,722
2022-03-28	19.400	19.680	19.220	19.280	17.628	12,612
2022-03-25	19.880	19.980	19.320	19.460	17.793	10,709
2022-03-24	20.100	20.100	19.500	19.620	17.939	27,173
2022-03-23	19.860	20.200	19.720	19.820	18.122	28,340
2022-03-22	19.400	19.940	19.400	19.880	18.177	29,626
2022-03-21	19.580	19.580	19.140	19.400	17.738	31,804
2022-03-18	19.700	19.840	19.500	19.700	18.012	12,838
2022-03-17	19.340	19.780	19.340	19.780	18.086	21,008
2022-03-16	19.000	19.440	19.000	19.380	17.720	18,548
2022-03-15	19.240	19.240	18.600	18.860	17.244	22,170
2022-03-14	19.120	19.220	18.880	19.060	17.427	9,400
2022-03-11	18.700	19.220	18.440	18.940	17.318	23,110
2022-03-10	18.900	18.900	18.360	18.500	16.915	25,388
2022-03-09	18.500	18.820	18.260	18.760	17.153	23,046
2022-03-08	18.000	18.360	17.820	18.000	16.458	41,692
2022-03-07	17.000	18.260	16.660	18.000	16.458	70,533
2022-03-04	18.700	18.780	17.900	18.200	16.641	39,776
2022-03-03	19.500	19.500	18.660	18.820	17.208	25,905
2022-03-02	18.960	19.540	18.960	19.160	17.519	29,050
2022-03-01	19.660	19.700	19.060	19.300	17.647	42,854
2022-02-28	18.720	19.500	18.720	19.420	17.756	30,148
2022-02-25	19.100	19.200	18.780	19.200	17.555	21,739
2022-02-24	18.100	18.920	17.920	18.920	17.299	55,251
2022-02-23	18.960	19.280	18.860	19.000	17.372	26,518
2022-02-22	18.200	18.940	17.900	18.800	17.190	47,408
2022-02-21	19.900	19.960	19.000	19.320	17.665	40,085
2022-02-18	20.450	20.650	19.720	19.840	18.140	33,145
2022-02-17	20.300	20.500	20.250	20.300	18.561	21,789
2022-02-16	20.200	20.450	20.150	20.400	18.652	16,445
2022-02-15	19.640	20.250	19.640	20.100	18.378	23,391
2022-02-14	19.660	19.800	19.220	19.800	18.104	59,096
2022-02-11	20.200	20.450	20.000	20.450	18.698	11,649
2022-02-10	20.050	20.300	20.000	20.300	18.561	19,463
2022-02-09	19.740	20.350	19.740	20.300	18.561	9,736
2022-02-08	19.840	19.860	19.600	19.800	18.104	28,376
2022-02-07	19.500	19.820	19.500	19.740	18.049	13,158
2022-02-04	19.900	19.960	19.560	19.660	17.976	22,492

← NewerPage 20 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.