IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.300	13.400	13.250	13.400	12.843	5,238
2024-11-21	13.300	13.350	13.100	13.300	12.748	15,386
2024-11-20	13.500	13.500	13.100	13.200	12.652	13,066
2024-11-19	13.450	13.450	13.200	13.300	12.748	11,046
2024-11-18	13.250	13.400	13.200	13.400	12.843	3,748
2024-11-15	13.250	13.400	13.200	13.300	12.748	2,097
2024-11-14	13.150	13.350	13.150	13.300	12.748	6,681
2024-11-13	13.200	13.400	13.200	13.400	12.843	4,682
2024-11-12	13.150	13.200	13.000	13.200	12.652	4,895
2024-11-11	13.350	13.350	13.050	13.200	12.652	6,155
2024-11-08	13.050	13.200	12.900	13.200	12.652	8,973
2024-11-07	13.100	13.100	12.900	13.050	12.508	7,122
2024-11-06	13.050	13.300	12.950	13.050	12.508	16,140
2024-11-05	12.900	13.200	12.750	13.200	12.652	11,861
2024-11-04	12.800	12.950	12.750	12.900	12.364	3,813
2024-11-01	13.000	13.100	12.750	12.750	12.220	5,432
2024-10-31	13.100	13.150	12.950	12.950	12.412	5,750
2024-10-30	13.150	13.200	13.100	13.100	12.556	4,421
2024-10-29	13.150	13.300	13.100	13.100	12.556	4,614
2024-10-28	13.500	13.500	13.150	13.150	12.604	3,585
2024-10-25	13.150	13.600	13.150	13.500	12.939	5,213
2024-10-24	13.450	13.600	13.050	13.050	12.508	4,533
2024-10-23	13.200	13.650	13.100	13.450	12.891	2,696
2024-10-22	13.300	13.300	12.850	12.850	12.316	3,398
2024-10-21	13.400	13.450	13.350	13.450	12.891	823
2024-10-18	13.350	13.600	13.350	13.350	12.795	2,117
2024-10-17	13.600	13.700	13.350	13.350	12.795	830
2024-10-16	13.350	13.800	13.350	13.600	13.035	4,388
2024-10-15	13.950	13.950	13.400	13.400	12.843	2,643
2024-10-14	14.200	14.200	13.800	13.800	13.227	3,407
2024-10-11	14.200	14.200	14.050	14.050	13.466	1,319
2024-10-10	14.300	14.350	14.050	14.200	13.610	4,113
2024-10-09	14.150	14.250	14.150	14.250	13.658	1,052
2024-10-08	14.300	14.350	14.050	14.300	13.706	5,020
2024-10-07	14.050	14.250	14.050	14.250	13.658	547
2024-10-04	14.150	14.350	14.150	14.250	13.658	442
2024-10-03	13.950	14.150	13.950	14.150	13.562	60
2024-10-02	14.050	14.200	14.000	14.200	13.610	3,494
2024-10-01	14.300	14.300	13.850	13.850	13.275	4,604
2024-09-30	14.000	14.150	14.000	14.150	13.562	592
2024-09-27	14.200	14.200	14.050	14.050	13.466	1,828
2024-09-26	14.250	14.400	14.250	14.400	13.802	2,008
2024-09-25	14.000	14.250	13.900	14.200	13.610	4,895
2024-09-24	14.000	14.200	13.950	13.950	13.371	15,717
2024-09-23	14.250	14.500	14.100	14.200	13.610	5,484
2024-09-20	14.150	14.250	14.050	14.050	13.466	3,238
2024-09-19	14.200	14.200	14.050	14.050	13.466	3,599
2024-09-18	14.000	14.150	14.000	14.100	13.514	3,467
2024-09-17	14.050	14.050	14.000	14.000	13.418	7,891
2024-09-16	14.050	14.050	14.050	14.050	13.466	1,666
2024-09-13	14.000	14.150	14.000	14.000	13.418	8,448
2024-09-12	14.000	14.050	14.000	14.000	13.418	15,516
2024-09-11	14.000	14.050	14.000	14.000	13.418	10,355
2024-09-10	14.000	14.000	14.000	14.000	13.418	6,077
2024-09-09	14.000	14.100	14.000	14.050	13.466	5,607
2024-09-06	14.000	14.100	13.950	14.000	13.418	40,714
2024-09-05	14.000	14.000	14.000	14.000	13.418	1,090
2024-09-04	14.150	14.150	14.000	14.000	13.418	4,651
2024-09-03	14.100	14.100	14.000	14.000	13.418	4,264
2024-09-02	14.150	14.150	14.000	14.150	13.562	1,744

← NewerPage 9 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.