IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.050	18.500	18.050	18.450	17.684	4,483
2025-05-20	18.050	18.250	18.000	18.050	17.300	2,759
2025-05-19	18.100	18.300	18.000	18.150	17.396	11,932
2025-05-16	18.200	18.400	18.200	18.300	17.540	746
2025-05-15	17.900	18.500	17.700	18.500	17.731	6,322
2025-05-14	18.250	18.450	17.550	17.700	16.965	14,352
2025-05-13	18.050	18.550	18.000	18.550	17.779	41,557
2025-05-12	18.050	18.600	17.950	17.950	17.204	16,504
2025-05-09	18.250	18.250	18.000	18.150	17.396	5,545
2025-05-08	18.200	18.200	17.900	18.200	17.444	1,511
2025-05-07	18.400	18.450	17.800	18.050	17.300	5,860
2025-05-06	18.600	18.600	18.000	18.350	17.588	2,843
2025-05-05	18.300	18.750	17.850	18.750	17.971	5,624
2025-05-02	18.600	18.800	18.150	18.300	17.540	8,810
2025-04-30	17.650	18.750	17.650	18.750	17.971	18,448
2025-04-29	18.200	18.200	17.750	17.750	17.013	4,604
2025-04-28	17.750	18.300	17.750	18.100	17.348	9,267
2025-04-25	17.400	17.750	17.300	17.750	17.013	6,256
2025-04-24	17.450	17.700	17.300	17.350	16.629	29,633
2025-04-23	16.750	17.950	16.750	17.900	17.156	51,212
2025-04-22	16.250	16.650	16.200	16.650	15.958	8,485
2025-04-17	16.350	16.400	16.200	16.350	15.671	3,090
2025-04-16	16.250	16.300	16.150	16.300	15.623	1,091
2025-04-15	16.600	16.600	16.200	16.350	15.671	7,499
2025-04-14	16.700	16.700	16.450	16.450	15.767	4,767
2025-04-11	16.750	16.850	16.550	16.550	15.862	4,404
2025-04-10	17.000	17.000	16.550	16.800	16.102	5,545
2025-04-09	16.250	16.600	16.100	16.200	15.527	15,916
2025-04-08	16.350	16.750	16.200	16.700	16.006	10,380
2025-04-07	16.800	16.800	15.700	16.250	15.575	79,689
2025-04-04	17.200	17.350	17.000	17.300	16.581	44,517
2025-04-03	17.000	17.300	16.900	17.300	16.581	15,196
2025-04-02	17.450	17.550	17.300	17.350	16.629	11,122
2025-04-01	17.750	17.750	17.500	17.600	16.869	2,821
2025-03-31	17.800	17.850	17.600	17.650	16.917	3,572
2025-03-28	17.650	17.750	17.400	17.750	17.013	3,897
2025-03-27	17.400	17.550	17.150	17.550	16.821	10,898
2025-03-26	17.450	17.450	17.100	17.250	16.533	11,815
2025-03-25	17.450	17.450	17.150	17.300	16.581	8,071
2025-03-24	18.500	18.600	17.250	17.500	16.773	4,902
2025-03-21	18.650	18.850	18.150	18.300	17.540	20,581
2025-03-20	18.950	19.000	18.600	18.600	17.827	11,186
2025-03-19	18.550	19.000	18.550	19.000	18.211	19,977
2025-03-18	18.700	18.800	18.250	18.500	17.731	27,978
2025-03-17	18.050	18.700	18.000	18.650	17.875	22,269
2025-03-14	17.150	17.700	17.150	17.700	16.965	9,154
2025-03-13	16.950	17.200	16.900	17.150	16.438	3,709
2025-03-12	16.700	17.100	16.700	17.100	16.390	3,518
2025-03-11	17.150	17.150	16.500	16.700	16.006	40,641
2025-03-10	16.950	17.250	16.800	17.250	16.533	10,617
2025-03-07	17.000	17.100	17.000	17.000	16.294	7,995
2025-03-06	16.700	17.300	16.700	17.300	16.581	8,079
2025-03-05	16.450	17.050	16.300	16.650	15.958	16,559
2025-03-04	16.000	16.350	16.000	16.350	15.671	9,634
2025-03-03	16.150	16.150	16.000	16.000	15.335	10,436
2025-02-28	16.000	16.100	16.000	16.100	15.431	7,399
2025-02-27	16.100	16.100	16.000	16.100	15.431	4,459
2025-02-26	16.050	16.100	16.000	16.100	15.431	2,395
2025-02-25	16.100	16.100	16.000	16.050	15.383	2,293
2025-02-24	16.200	16.200	16.100	16.150	15.479	6,535

← NewerPage 7 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.