init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	31.000	31.400	30.800	30.800	29.136	6,024
2023-12-12	31.000	31.200	30.500	30.500	28.852	5,622
2023-12-11	31.100	31.100	30.600	30.700	29.042	6,132
2023-12-08	30.200	31.400	30.200	31.400	29.704	2,596
2023-12-07	29.800	31.400	29.800	30.800	29.136	5,688
2023-12-06	30.900	31.200	28.500	29.800	28.190	15,219
2023-12-05	30.700	31.700	30.600	31.000	29.325	4,481
2023-12-04	31.000	31.200	30.700	30.700	29.042	6,827
2023-12-01	32.300	32.500	30.700	31.100	29.420	4,726
2023-11-30	32.700	32.700	32.100	32.300	30.555	1,410
2023-11-29	31.900	32.600	31.500	32.300	30.555	5,560
2023-11-28	31.000	33.000	31.000	31.800	30.082	11,001
2023-11-27	31.000	31.500	31.000	31.000	29.325	3,199
2023-11-24	30.500	31.100	30.000	31.000	29.325	2,701
2023-11-23	31.000	31.400	30.500	30.500	28.852	1,379
2023-11-22	29.500	31.000	29.500	30.800	29.136	4,594
2023-11-21	31.100	31.100	29.500	29.500	27.906	10,605
2023-11-20	30.300	30.800	30.000	30.700	29.042	3,506
2023-11-17	29.600	30.200	29.500	30.000	28.379	5,050
2023-11-16	27.400	30.000	27.400	30.000	28.379	9,787
2023-11-15	27.300	27.700	27.200	27.700	26.204	4,011
2023-11-14	27.000	27.500	26.400	27.100	25.636	12,152
2023-11-13	26.900	27.900	26.700	27.200	25.731	4,470
2023-11-10	27.800	27.800	26.800	26.800	25.352	1,805
2023-11-09	27.400	28.500	26.900	27.700	26.204	7,304
2023-11-08	28.000	28.100	27.600	27.700	26.204	1,406
2023-11-07	27.900	27.900	27.600	27.800	26.298	2,025
2023-11-06	27.900	28.300	27.900	28.200	26.677	1,604
2023-11-03	27.800	28.400	27.300	27.300	25.825	908
2023-11-02	26.300	27.800	26.200	27.800	26.298	6,160
2023-11-01	25.900	26.100	25.300	26.100	24.690	8,673
2023-10-31	25.700	26.100	24.800	25.800	24.406	10,000
2023-10-30	26.100	26.100	25.600	25.600	24.217	2,213
2023-10-27	27.300	27.300	25.900	25.900	24.501	3,901
2023-10-26	27.000	27.500	26.700	27.500	26.014	571
2023-10-25	26.700	27.500	26.700	27.100	25.636	764
2023-10-24	25.600	26.900	25.200	26.900	25.447	3,815
2023-10-23	26.200	26.400	25.200	25.600	24.217	3,942
2023-10-20	26.500	26.800	26.200	26.200	24.785	920
2023-10-19	26.500	27.000	26.200	26.200	24.785	2,290
2023-10-18	26.700	27.000	26.500	26.500	25.068	4,461
2023-10-17	26.600	26.700	26.400	26.400	24.974	1,367
2023-10-16	27.000	27.000	26.200	26.600	25.163	6,703
2023-10-13	27.100	28.000	26.600	27.000	25.541	22,595
2023-10-12	24.700	24.900	24.600	24.600	23.271	2,562
2023-10-11	24.300	24.700	24.200	24.700	23.366	1,060
2023-10-10	24.600	24.600	23.900	23.900	22.609	3,305
2023-10-09	24.800	24.900	24.700	24.700	23.366	1,196
2023-10-06	25.200	25.200	24.700	24.700	23.366	495
2023-10-05	25.300	25.400	24.900	24.900	23.555	4,970
2023-10-04	24.700	25.600	24.700	25.600	24.217	1,645
2023-10-03	24.900	25.000	24.900	25.000	23.649	573
2023-10-02	24.300	25.400	24.300	25.200	23.839	8,175
2023-09-29	24.000	24.400	23.800	24.000	22.704	11,871
2023-09-28	23.900	23.900	23.500	23.800	22.514	4,528
2023-09-27	24.300	24.300	23.800	23.800	22.514	2,312
2023-09-26	24.300	24.300	24.000	24.100	22.798	1,189
2023-09-25	24.500	24.500	24.300	24.300	22.987	1,936
2023-09-22	24.300	24.600	24.000	24.500	23.177	5,640
2023-09-21	25.500	25.700	23.600	24.200	22.893	8,478

← NewerPage 13 of 22 · 1,277 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.