IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.700	19.150	18.700	19.000	18.498	11,140
2026-04-29	18.700	18.950	18.700	18.750	18.254	3,997
2026-04-28	18.750	18.900	18.700	18.800	18.303	34,557
2026-04-27	18.800	18.900	18.600	18.750	18.254	7,432
2026-04-24	18.900	18.950	18.750	18.800	18.303	5,697
2026-04-23	19.150	19.150	18.650	18.650	18.157	11,152
2026-04-22	18.800	19.150	18.800	19.000	18.498	4,069
2026-04-21	18.900	19.000	18.650	18.800	18.303	4,566
2026-04-20	18.950	19.100	18.650	18.800	18.303	12,713
2026-04-17	18.500	19.200	18.500	18.800	18.303	13,969
2026-04-16	17.900	18.600	17.650	18.500	18.011	29,794
2026-04-15	18.500	18.500	18.300	18.300	17.816	1,810
2026-04-14	18.600	18.600	18.200	18.200	17.719	6,472
2026-04-13	18.500	18.750	18.200	18.250	17.767	6,360
2026-04-10	18.850	18.900	18.600	18.600	18.108	5,700
2026-04-09	19.000	19.000	18.600	18.600	18.108	6,422
2026-04-08	18.350	19.050	18.350	19.000	18.498	9,142
2026-04-07	18.250	18.500	18.200	18.200	17.719	10,120
2026-04-02	18.200	18.350	18.200	18.300	17.816	10,280
2026-04-01	18.150	18.550	18.000	18.450	17.962	57,564
2026-03-31	17.750	18.150	17.750	18.050	17.573	10,846
2026-03-30	18.750	18.750	17.700	17.700	17.232	16,149
2026-03-27	19.200	19.250	18.800	18.800	18.303	12,249
2026-03-26	19.450	19.500	19.050	19.050	18.546	46,780
2026-03-25	19.400	19.650	19.400	19.450	18.936	7,114
2026-03-24	19.500	19.500	19.400	19.450	18.936	9,769
2026-03-23	19.750	19.750	19.350	19.450	18.936	33,347
2026-03-20	19.750	19.750	19.400	19.500	18.984	8,352
2026-03-19	19.600	19.800	19.600	19.750	19.228	6,470
2026-03-18	19.900	20.100	19.750	19.750	19.228	6,747
2026-03-17	20.100	20.300	20.000	20.000	19.471	7,329
2026-03-16	20.000	20.100	19.800	20.000	19.471	12,226
2026-03-13	19.750	20.100	19.750	20.000	19.471	13,892
2026-03-12	19.800	20.200	19.700	19.850	19.325	17,006
2026-03-11	19.600	20.000	19.600	19.850	19.325	6,728
2026-03-10	19.500	20.000	19.450	19.900	19.374	12,753
2026-03-09	19.500	20.000	19.450	19.650	19.130	25,605
2026-03-06	19.500	19.750	19.250	19.650	19.130	17,823
2026-03-05	19.750	19.750	19.500	19.500	18.984	39,960
2026-03-04	19.550	19.800	19.500	19.650	19.130	15,174
2026-03-03	19.750	19.800	19.500	19.550	19.033	34,811
2026-03-02	19.900	19.900	19.500	19.600	19.082	27,939
2026-02-27	20.100	20.200	19.950	19.950	19.423	12,493
2026-02-26	19.750	20.200	19.500	20.000	19.471	6,746
2026-02-25	20.000	20.800	19.500	19.500	18.984	31,937
2026-02-24	20.000	20.100	19.900	20.000	19.471	9,040
2026-02-23	19.850	20.000	19.800	20.000	19.471	9,447
2026-02-20	19.900	19.900	19.750	19.850	19.325	4,857
2026-02-19	19.550	20.100	19.500	20.100	19.569	15,563
2026-02-18	19.350	19.450	19.200	19.400	18.887	4,537
2026-02-17	19.500	19.500	18.800	18.900	18.400	7,344
2026-02-16	19.100	19.350	18.900	19.350	18.838	9,790
2026-02-13	17.850	19.050	17.850	19.050	18.546	21,790
2026-02-12	19.500	19.500	17.650	17.750	17.281	43,455
2026-02-11	20.400	20.400	19.400	19.450	18.936	12,515
2026-02-10	20.700	20.800	20.300	20.400	19.861	5,459
2026-02-09	20.800	20.800	20.600	20.700	20.153	4,992
2026-02-06	20.900	20.900	20.700	20.700	20.153	5,296
2026-02-05	20.700	20.900	20.600	20.900	20.347	14,721
2026-02-04	21.100	21.100	20.400	20.400	19.861	5,445

← NewerPage 3 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.