init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	39.500	40.500	39.400	39.800	37.650	4,975
2024-06-05	39.500	39.900	38.800	39.900	37.745	3,395
2024-06-04	38.600	39.600	38.300	39.600	37.461	6,364
2024-06-03	39.900	40.000	37.300	38.000	35.947	11,360
2024-05-31	41.100	41.300	39.200	39.400	37.272	5,692
2024-05-30	41.600	41.800	41.100	41.700	39.447	2,440
2024-05-29	41.500	41.600	41.000	41.300	39.069	4,743
2024-05-28	40.900	42.000	40.900	41.200	38.974	3,962
2024-05-27	40.300	41.200	40.300	41.200	38.974	8,821
2024-05-24	39.600	40.500	39.600	40.000	37.839	7,895
2024-05-23	39.400	40.200	38.900	40.000	37.839	5,143
2024-05-22	38.700	39.300	38.500	39.300	37.177	4,628
2024-05-21	39.800	39.900	38.400	38.700	36.609	7,413
2024-05-20	40.100	40.100	39.700	39.900	37.745	829
2024-05-17	40.200	40.300	39.900	40.000	37.839	4,153
2024-05-16	40.000	40.600	39.700	40.000	37.839	17,261
2024-05-15	38.900	39.800	38.800	39.800	37.650	6,743
2024-05-14	38.300	39.000	38.200	39.000	36.893	2,025
2024-05-13	38.500	38.900	38.100	38.500	36.420	2,747
2024-05-10	39.300	39.300	38.800	38.800	36.704	3,602
2024-05-09	39.300	39.400	39.000	39.400	37.272	1,373
2024-05-08	39.100	39.400	38.600	39.200	37.082	2,701
2024-05-07	38.200	39.500	38.200	39.100	36.988	4,295
2024-05-06	39.400	39.400	38.400	38.500	36.420	3,456
2024-05-03	39.000	39.000	38.800	39.000	36.893	467
2024-05-02	39.900	40.000	39.200	39.300	37.177	7,716
2024-04-30	40.300	40.700	39.300	39.500	37.366	7,583
2024-04-29	38.900	40.700	38.000	40.300	38.123	14,886
2024-04-26	37.600	38.600	37.300	38.600	36.515	2,953
2024-04-25	38.700	39.500	37.200	37.300	35.285	3,956
2024-04-24	38.900	39.000	38.500	38.700	36.609	2,645
2024-04-23	38.000	38.900	37.900	38.900	36.799	6,464
2024-04-22	35.900	37.900	35.600	37.900	35.853	5,143
2024-04-19	36.500	36.500	35.800	36.100	34.150	3,786
2024-04-18	36.600	36.900	36.300	36.400	34.434	2,285
2024-04-17	36.000	36.600	36.000	36.600	34.623	2,023
2024-04-16	35.900	36.600	35.300	36.300	34.339	4,783
2024-04-15	37.800	38.100	35.900	36.100	34.150	15,310
2024-04-12	36.800	37.600	35.200	37.500	35.474	11,482
2024-04-11	35.600	36.900	35.200	35.800	33.866	5,588
2024-04-10	36.200	37.500	35.500	35.800	33.866	7,143
2024-04-09	38.000	38.000	36.300	36.500	34.528	5,115
2024-04-08	38.000	38.000	37.300	37.800	35.758	4,646
2024-04-05	37.600	38.100	37.300	37.600	35.569	4,226
2024-04-04	38.000	38.100	37.700	37.800	35.758	11,077
2024-04-03	37.800	38.100	37.000	38.100	36.042	3,515
2024-04-02	36.800	39.000	36.800	38.100	36.042	12,000
2024-03-28	35.800	36.700	35.300	36.500	34.528	9,318
2024-03-27	35.900	36.300	35.100	35.600	33.677	11,387
2024-03-26	36.000	36.300	35.300	35.600	33.677	6,629
2024-03-25	34.200	36.100	33.800	36.100	34.150	13,178
2024-03-22	33.500	34.600	33.400	33.900	32.069	11,905
2024-03-21	31.100	33.900	31.100	33.900	32.069	34,636
2024-03-20	31.900	32.000	31.300	31.300	29.609	1,891
2024-03-19	30.800	31.900	30.300	31.900	30.177	2,571
2024-03-18	31.200	32.000	31.000	31.000	29.325	2,943
2024-03-15	30.700	31.000	30.200	31.000	29.325	3,024
2024-03-14	31.300	31.300	30.400	30.400	28.758	3,310
2024-03-13	31.500	31.600	30.800	31.100	29.420	3,110
2024-03-12	31.500	31.500	30.800	30.900	29.231	1,803

← NewerPage 11 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.9000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.7000 EUR
2022-05-19	0.5500 EUR
2021-05-20	0.5500 EUR
2020-06-29	0.4000 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.