IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.100	20.300	19.500	20.300	19.763	22,651
2025-11-04	20.400	20.400	20.000	20.000	19.471	2,346
2025-11-03	20.500	20.500	20.200	20.300	19.763	2,273
2025-10-31	20.100	20.500	20.000	20.500	19.958	4,103
2025-10-30	20.200	20.300	20.000	20.000	19.471	3,719
2025-10-29	20.200	20.400	20.000	20.400	19.861	12,234
2025-10-28	20.300	20.600	20.200	20.500	19.958	9,286
2025-10-27	20.800	20.800	20.100	20.100	19.569	5,347
2025-10-24	20.900	20.900	20.600	20.600	20.055	2,432
2025-10-23	21.000	21.000	20.600	20.600	20.055	3,541
2025-10-22	20.600	21.000	20.600	21.000	20.445	3,962
2025-10-21	20.600	20.700	20.300	20.600	20.055	5,942
2025-10-20	20.000	20.600	20.000	20.600	20.055	14,921
2025-10-17	19.950	20.300	19.950	20.300	19.763	3,783
2025-10-16	20.000	20.300	19.650	20.100	19.569	2,376
2025-10-15	20.700	20.700	20.000	20.100	19.569	4,183
2025-10-14	20.100	20.500	20.100	20.400	19.861	5,114
2025-10-13	20.100	20.200	20.000	20.200	19.666	3,029
2025-10-10	20.100	20.400	20.000	20.000	19.471	2,325
2025-10-09	20.000	20.500	20.000	20.500	19.958	3,643
2025-10-08	20.300	20.300	20.000	20.000	19.471	3,295
2025-10-07	20.100	20.400	20.000	20.300	19.763	1,928
2025-10-06	19.950	20.100	19.900	20.000	19.471	4,705
2025-10-03	19.700	20.300	19.700	20.000	19.471	1,316
2025-10-02	19.600	19.950	19.550	19.950	19.423	3,943
2025-10-01	20.100	20.100	19.500	19.500	18.984	4,550
2025-09-30	20.200	20.200	20.100	20.100	19.569	1,090
2025-09-29	20.700	21.000	20.300	20.300	19.763	3,503
2025-09-26	20.700	20.800	20.400	20.800	20.250	4,084
2025-09-25	20.400	20.900	20.400	20.700	20.153	8,521
2025-09-24	20.200	20.500	19.700	20.200	19.666	15,491
2025-09-23	21.000	21.100	20.600	20.700	20.153	9,163
2025-09-22	21.300	21.300	20.900	21.100	20.542	2,265
2025-09-19	21.200	21.400	21.100	21.300	20.737	5,476
2025-09-18	21.100	21.400	20.700	21.400	20.834	11,837
2025-09-17	21.000	21.400	20.800	21.100	20.542	4,555
2025-09-16	20.900	21.200	20.800	21.200	20.639	4,762
2025-09-15	21.100	21.100	20.700	20.900	20.347	6,246
2025-09-12	21.200	21.500	21.100	21.100	20.542	2,742
2025-09-11	21.700	21.700	21.200	21.400	20.834	2,382
2025-09-10	21.900	22.000	21.500	21.500	20.932	4,326
2025-09-09	21.300	22.000	21.200	21.900	21.321	9,519
2025-09-08	21.400	21.400	21.100	21.100	20.542	2,566
2025-09-05	21.100	21.400	21.000	21.400	20.834	7,660
2025-09-04	20.900	21.200	20.900	21.200	20.639	1,922
2025-09-03	21.000	21.000	20.800	20.800	20.250	2,487
2025-09-02	21.100	21.300	21.000	21.000	20.445	23,816
2025-09-01	21.100	21.200	21.000	21.000	20.445	9,481
2025-08-29	21.500	21.900	21.100	21.100	20.542	2,802
2025-08-28	21.800	21.800	21.100	21.100	20.542	11,478
2025-08-27	21.800	21.900	21.700	21.700	21.126	4,970
2025-08-26	21.600	21.900	21.500	21.900	21.321	4,305
2025-08-25	21.800	22.000	21.600	22.000	21.418	8,871
2025-08-22	21.800	21.800	21.300	21.700	21.126	6,366
2025-08-21	21.600	21.800	21.500	21.800	21.224	1,234
2025-08-20	21.700	21.900	21.500	21.500	20.932	1,253
2025-08-19	21.800	22.000	21.700	21.900	21.321	5,055
2025-08-18	22.000	22.100	21.700	21.700	21.126	9,185
2025-08-15	22.300	22.300	21.800	22.100	21.516	9,633
2025-08-14	22.100	22.400	21.800	22.200	21.613	13,338

← NewerPage 5 of 22 · 1,278 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.