IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.100	21.100	21.000	21.000	20.445	906
2026-02-02	21.000	21.200	21.000	21.200	20.639	1,146
2026-01-30	21.400	21.400	20.900	21.000	20.445	2,604
2026-01-29	21.300	21.700	21.200	21.400	20.834	9,812
2026-01-28	20.900	21.300	20.700	21.300	20.737	4,832
2026-01-27	20.800	21.100	20.800	21.100	20.542	34,195
2026-01-26	21.200	21.200	20.800	20.800	20.250	8,171
2026-01-23	21.000	21.100	21.000	21.000	20.445	1,151
2026-01-22	20.900	21.100	20.800	21.000	20.445	4,691
2026-01-21	20.900	21.000	20.800	20.800	20.250	4,190
2026-01-20	21.000	21.100	20.700	21.000	20.445	16,943
2026-01-19	21.000	21.100	20.700	21.000	20.445	8,438
2026-01-16	21.000	21.000	20.900	21.000	20.445	765
2026-01-15	20.800	21.200	20.700	21.200	20.639	5,232
2026-01-14	21.000	21.000	20.800	20.800	20.250	5,295
2026-01-13	20.800	21.100	20.800	21.000	20.445	5,103
2026-01-12	21.300	21.300	20.800	20.900	20.347	2,859
2026-01-09	21.400	21.600	21.300	21.400	20.834	7,659
2026-01-08	21.000	21.400	20.900	21.400	20.834	2,214
2026-01-07	20.800	21.400	20.600	21.400	20.834	5,354
2026-01-06	21.000	21.100	20.800	20.800	20.250	1,780
2026-01-05	20.800	21.100	20.800	21.100	20.542	3,659
2026-01-02	21.000	21.100	20.800	21.100	20.542	2,463
2025-12-30	20.600	20.900	20.600	20.900	20.347	8,021
2025-12-29	20.700	20.900	20.600	20.800	20.250	6,848
2025-12-23	20.900	20.900	20.400	20.900	20.347	11,029
2025-12-22	21.000	21.000	20.800	20.800	20.250	2,193
2025-12-19	20.800	21.000	20.800	20.900	20.347	3,429
2025-12-18	20.800	21.000	20.800	20.800	20.250	19,291
2025-12-17	21.000	21.000	20.800	21.000	20.445	1,453
2025-12-16	20.900	20.900	20.600	20.900	20.347	21,849
2025-12-15	21.200	21.200	20.800	20.900	20.347	4,352
2025-12-12	21.600	21.600	20.800	20.900	20.347	7,988
2025-12-11	21.600	21.600	21.400	21.500	20.932	4,806
2025-12-10	21.600	21.700	21.500	21.500	20.932	9,461
2025-12-09	21.700	21.800	21.500	21.600	21.029	20,507
2025-12-08	21.900	21.900	21.500	21.500	20.932	15,251
2025-12-05	21.700	21.900	21.700	21.900	21.321	10,293
2025-12-04	21.500	21.800	21.500	21.800	21.224	7,410
2025-12-03	21.500	21.600	21.400	21.500	20.932	3,458
2025-12-02	21.600	21.900	21.400	21.400	20.834	2,340
2025-12-01	21.500	21.900	21.500	21.700	21.126	4,642
2025-11-28	21.200	21.700	21.200	21.700	21.126	8,643
2025-11-27	21.000	21.300	21.000	21.200	20.639	4,734
2025-11-26	21.000	21.100	20.900	21.000	20.445	5,478
2025-11-25	21.000	21.200	20.700	21.200	20.639	7,509
2025-11-24	20.500	21.100	20.500	21.000	20.445	9,998
2025-11-21	20.300	20.500	20.100	20.500	19.958	7,410
2025-11-20	20.000	20.400	20.000	20.100	19.569	6,559
2025-11-19	20.000	20.000	19.900	20.000	19.471	3,252
2025-11-18	19.900	20.100	19.750	20.100	19.569	19,591
2025-11-17	19.950	20.100	19.900	20.100	19.569	3,087
2025-11-14	19.950	19.950	19.800	19.900	19.374	3,645
2025-11-13	20.000	20.000	19.800	19.900	19.374	4,082
2025-11-12	20.000	20.100	20.000	20.100	19.569	7,216
2025-11-11	20.200	20.300	19.700	20.200	19.666	7,331
2025-11-10	20.100	20.300	19.600	20.000	19.471	21,344
2025-11-07	20.100	20.100	19.900	19.900	19.374	1,697
2025-11-06	20.300	20.300	20.000	20.000	19.471	2,765
2025-11-05	20.100	20.300	19.500	20.300	19.763	22,651

← NewerPage 4 of 5 · 252 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.