IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.000	16.100	16.000	16.100	15.431	17,064
2025-02-20	16.000	16.050	16.000	16.000	15.335	10,798
2025-02-19	15.950	16.050	15.900	16.000	15.335	12,060
2025-02-18	15.900	16.000	15.900	15.950	15.287	8,591
2025-02-17	15.950	16.000	15.900	15.900	15.239	2,721
2025-02-14	15.900	16.000	15.900	15.950	15.287	11,449
2025-02-13	15.700	15.950	15.650	15.900	15.239	13,619
2025-02-12	15.700	15.800	15.650	15.750	15.096	2,054
2025-02-11	15.500	15.700	15.500	15.700	15.048	6,177
2025-02-10	15.450	15.550	15.400	15.550	14.904	10,202
2025-02-07	15.550	15.600	15.500	15.500	14.856	4,508
2025-02-06	15.500	15.750	15.500	15.700	15.048	14,927
2025-02-05	15.400	15.600	15.400	15.600	14.952	19,010
2025-02-04	15.500	15.650	15.500	15.650	15.000	225
2025-02-03	15.450	15.650	15.400	15.650	15.000	16,641
2025-01-31	15.600	15.700	15.450	15.650	15.000	4,462
2025-01-30	15.600	15.750	15.450	15.500	14.856	5,288
2025-01-29	15.500	15.600	15.450	15.550	14.904	3,482
2025-01-28	15.500	15.600	15.400	15.550	14.904	6,080
2025-01-27	15.550	15.600	15.400	15.600	14.952	5,326
2025-01-24	15.650	15.800	15.450	15.450	14.808	34,751
2025-01-23	15.550	15.850	15.500	15.750	15.096	11,136
2025-01-22	15.550	15.600	15.500	15.600	14.952	6,211
2025-01-21	15.550	15.650	15.500	15.500	14.856	12,996
2025-01-20	15.600	15.700	15.500	15.500	14.856	10,300
2025-01-17	15.250	15.700	15.250	15.700	15.048	11,377
2025-01-16	15.300	15.400	15.200	15.300	14.664	8,652
2025-01-15	15.350	15.400	15.250	15.300	14.664	5,144
2025-01-14	15.050	15.350	15.000	15.250	14.616	11,002
2025-01-13	15.400	15.400	15.050	15.050	14.425	9,547
2025-01-10	15.250	15.400	15.250	15.300	14.664	3,525
2025-01-09	15.150	15.250	15.050	15.200	14.569	5,669
2025-01-08	15.000	15.150	15.000	15.050	14.425	4,300
2025-01-07	15.000	15.150	15.000	15.050	14.425	5,800
2025-01-06	15.200	15.250	15.000	15.050	14.425	9,579
2025-01-03	14.750	15.250	14.750	15.250	14.616	19,376
2025-01-02	14.850	14.900	14.650	14.700	14.089	8,169
2024-12-30	14.650	14.900	14.500	14.900	14.281	6,779
2024-12-27	14.850	14.900	14.650	14.700	14.089	6,720
2024-12-23	14.600	14.850	14.600	14.850	14.233	8,358
2024-12-20	14.500	14.550	14.150	14.550	13.946	7,171
2024-12-19	14.050	14.650	14.050	14.550	13.946	10,625
2024-12-18	13.850	14.750	13.850	14.250	13.658	49,885
2024-12-17	14.100	14.200	13.900	13.900	13.323	12,527
2024-12-16	14.400	14.700	13.800	14.000	13.418	20,171
2024-12-13	13.600	14.300	13.600	14.300	13.706	41,985
2024-12-12	13.600	13.750	13.450	13.600	13.035	15,803
2024-12-11	13.750	13.750	13.500	13.650	13.083	3,775
2024-12-10	13.500	13.600	13.450	13.600	13.035	6,175
2024-12-09	13.550	13.700	13.500	13.500	12.939	7,899
2024-12-06	13.500	13.600	13.300	13.600	13.035	11,680
2024-12-05	13.300	13.600	13.300	13.550	12.987	11,025
2024-12-04	13.400	13.600	13.350	13.600	13.035	21,343
2024-12-03	13.400	13.500	13.350	13.450	12.891	5,411
2024-12-02	13.450	13.750	13.450	13.600	13.035	5,502
2024-11-29	13.250	13.650	13.250	13.600	13.035	11,931
2024-11-28	13.300	13.400	13.250	13.400	12.843	9,519
2024-11-27	13.300	13.500	13.300	13.350	12.795	4,415
2024-11-26	13.300	13.400	13.300	13.400	12.843	6,479
2024-11-25	13.300	13.400	13.200	13.250	12.700	5,651

← NewerPage 8 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.