IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	20.050	20.200	19.840	19.840	18.140	22,025
2022-02-02	20.300	20.500	20.000	20.000	18.287	13,427
2022-02-01	20.300	20.500	20.050	20.200	18.470	12,960
2022-01-31	19.800	20.050	19.620	20.050	18.332	15,934
2022-01-28	19.320	19.640	19.260	19.540	17.866	15,109
2022-01-27	19.500	19.780	19.180	19.500	17.830	18,276
2022-01-26	19.200	19.740	19.200	19.540	17.866	17,058
2022-01-25	19.100	19.260	18.760	19.200	17.555	96,844
2022-01-24	19.800	19.800	18.880	19.000	17.372	111,331
2022-01-21	19.700	19.940	19.520	19.840	18.140	40,840
2022-01-20	20.000	20.200	19.860	20.000	18.287	22,947
2022-01-19	19.600	20.250	19.360	20.000	18.287	35,032
2022-01-18	20.100	20.100	19.600	19.860	18.159	26,815
2022-01-17	20.200	20.200	19.620	19.940	18.232	39,224
2022-01-14	19.800	20.050	19.740	19.900	18.195	14,166
2022-01-13	19.900	20.150	19.900	20.000	18.287	8,684
2022-01-12	20.000	20.350	19.900	20.000	18.287	13,033
2022-01-11	19.860	20.700	19.860	20.150	18.424	29,594
2022-01-10	20.000	20.100	19.600	19.820	18.122	52,277
2022-01-07	20.100	20.200	19.780	19.900	18.195	12,927
2022-01-06	20.500	20.500	19.900	20.300	18.561	20,935
2022-01-05	20.750	20.750	20.200	20.300	18.561	15,287
2022-01-04	21.000	21.100	20.450	20.450	18.698	28,850
2022-01-03	21.150	21.300	20.900	21.000	19.201	20,988
2021-12-30	20.500	21.100	20.450	21.100	19.293	23,296
2021-12-29	21.150	21.150	20.400	20.400	18.652	23,513
2021-12-28	20.650	21.150	20.550	21.100	19.293	9,192
2021-12-27	20.850	21.050	20.700	20.750	18.973	8,485
2021-12-23	20.700	21.150	20.600	21.000	19.201	23,318
2021-12-22	20.050	20.600	19.920	20.600	18.835	39,098
2021-12-21	20.250	20.350	20.000	20.050	18.332	14,426
2021-12-20	20.050	20.400	19.940	20.150	18.424	24,027
2021-12-17	19.740	20.100	19.660	20.100	18.378	20,659
2021-12-16	20.200	20.300	19.760	19.800	18.104	20,891
2021-12-15	19.880	20.150	19.860	20.150	18.424	16,817
2021-12-14	20.050	20.100	19.720	19.800	18.104	13,614
2021-12-13	20.150	20.300	20.100	20.150	18.424	13,536
2021-12-10	20.150	20.500	19.980	20.100	18.378	26,402
2021-12-09	20.150	20.250	19.880	20.100	18.378	7,843
2021-12-08	20.450	20.500	20.000	20.000	18.287	11,582
2021-12-07	20.150	20.550	20.100	20.450	18.698	19,832
2021-12-06	20.000	20.000	19.660	19.800	18.104	29,266
2021-12-03	20.100	20.150	19.680	19.900	18.195	33,171
2021-12-02	19.820	20.100	19.600	20.000	18.287	24,978
2021-12-01	19.880	20.150	19.760	20.000	18.287	20,515
2021-11-30	19.980	19.980	19.580	19.800	18.104	24,142
2021-11-29	20.050	20.250	19.860	19.940	18.232	14,435
2021-11-26	19.880	20.050	19.500	20.000	18.287	48,498
2021-11-25	19.720	20.150	19.500	20.150	18.424	24,320
2021-11-24	20.000	20.000	19.160	19.600	17.921	67,545
2021-11-23	21.050	21.050	19.800	19.840	18.140	33,201
2021-11-22	20.400	21.000	20.300	21.000	19.201	51,498
2021-11-19	20.100	20.550	19.980	20.500	18.744	44,024
2021-11-18	20.000	20.200	19.840	20.100	18.378	15,185
2021-11-17	20.150	20.150	19.860	19.980	18.268	6,186
2021-11-16	20.050	20.500	19.940	20.100	18.378	17,337
2021-11-15	20.000	20.200	19.880	20.200	18.470	6,776
2021-11-12	19.700	20.000	19.640	20.000	18.287	31,966
2021-11-11	19.700	19.960	19.620	19.780	18.086	9,542
2021-11-10	19.800	19.940	19.740	19.900	18.195	6,260

← NewerPage 21 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.