IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	21.300	22.500	21.300	22.300	21.710	24,152
2025-08-12	21.200	21.500	21.000	21.500	20.932	9,564
2025-08-11	21.400	21.600	21.000	21.000	20.445	3,350
2025-08-08	21.100	21.500	21.000	21.500	20.932	6,603
2025-08-07	21.100	21.500	21.100	21.200	20.639	5,555
2025-08-06	21.100	21.300	21.000	21.100	20.542	18,992
2025-08-05	20.900	21.300	20.900	21.100	20.542	5,977
2025-08-04	21.000	21.300	20.800	20.800	20.250	12,976
2025-08-01	21.000	21.000	20.800	20.800	20.250	25,395
2025-07-31	21.100	21.100	20.800	21.100	20.542	1,492
2025-07-30	20.900	21.100	20.500	20.800	20.250	8,325
2025-07-29	20.400	21.300	20.300	21.300	20.737	7,933
2025-07-28	21.000	21.200	20.200	20.200	19.666	7,188
2025-07-25	20.400	21.000	20.400	21.000	20.445	19,465
2025-07-24	20.200	20.600	20.200	20.600	20.055	3,820
2025-07-23	20.500	20.500	20.000	20.200	19.666	10,451
2025-07-22	20.300	20.600	20.000	20.200	19.666	8,241
2025-07-21	20.300	20.400	20.100	20.200	19.666	4,502
2025-07-18	20.000	20.500	20.000	20.300	19.763	5,674
2025-07-17	20.300	20.300	20.100	20.200	19.666	1,462
2025-07-16	20.100	20.400	20.000	20.200	19.666	2,879
2025-07-15	20.000	20.400	20.000	20.300	19.763	2,675
2025-07-14	19.850	20.100	19.800	19.900	19.374	4,749
2025-07-11	19.700	20.000	19.700	20.000	19.471	10,704
2025-07-10	19.100	19.900	19.050	19.900	19.374	3,201
2025-07-09	19.900	20.000	19.050	19.050	18.546	7,453
2025-07-08	19.500	20.400	19.500	20.000	19.471	14,602
2025-07-07	19.300	19.400	19.200	19.400	18.887	3,604
2025-07-04	19.700	19.700	19.250	19.250	18.741	5,923
2025-07-03	19.500	19.550	19.400	19.550	19.033	3,315
2025-07-02	19.500	19.500	19.400	19.400	18.887	1,802
2025-07-01	19.250	19.500	19.200	19.500	18.984	2,110
2025-06-30	19.200	19.600	19.100	19.200	18.692	13,250
2025-06-27	19.400	19.400	18.950	19.150	18.644	3,648
2025-06-26	18.900	19.650	18.900	19.050	18.546	12,527
2025-06-25	18.850	19.100	18.800	19.050	18.546	4,886
2025-06-24	18.900	19.000	18.800	18.900	18.400	7,792
2025-06-23	18.900	18.900	18.750	18.800	18.303	6,725
2025-06-20	19.200	19.200	18.800	19.000	18.498	4,947
2025-06-19	18.850	19.250	18.800	19.250	18.741	18,348
2025-06-18	18.750	19.100	18.500	19.000	18.498	11,254
2025-06-17	18.300	18.650	18.050	18.650	18.157	5,829
2025-06-16	18.050	18.500	17.550	18.400	17.914	17,375
2025-06-13	18.500	18.500	18.000	18.050	17.573	16,659
2025-06-12	18.300	18.850	18.250	18.850	18.352	4,796
2025-06-11	18.750	18.750	18.250	18.300	17.816	3,786
2025-06-10	18.800	18.800	18.500	18.500	18.011	3,016
2025-06-09	18.900	18.900	18.700	18.800	18.303	887
2025-06-06	18.750	19.200	18.650	18.650	18.157	5,306
2025-06-05	18.600	19.100	18.500	19.000	18.498	15,240
2025-06-04	18.300	18.550	18.250	18.250	17.767	5,381
2025-06-03	18.350	18.450	18.100	18.450	17.962	2,830
2025-06-02	18.200	18.300	18.050	18.250	17.767	6,617
2025-05-30	18.450	18.450	18.050	18.050	17.573	3,527
2025-05-29	18.050	18.750	18.050	18.600	18.108	7,970
2025-05-28	18.050	18.350	18.050	18.050	17.300	5,882
2025-05-27	18.050	18.250	18.000	18.250	17.492	4,092
2025-05-26	18.050	18.100	17.900	18.000	17.252	9,578
2025-05-23	18.100	18.200	18.000	18.000	17.252	5,676
2025-05-22	18.150	18.350	18.050	18.350	17.588	484

← NewerPage 6 of 22 · 1,276 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.