init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	47.000	49.400	47.000	48.950	48.950	3,906
2026-07-24	47.500	48.400	47.250	48.350	48.350	2,451
2026-07-23	48.700	48.700	47.300	47.550	47.550	2,510
2026-07-22	48.100	49.050	47.250	48.600	48.600	14,676
2026-07-21	48.400	48.700	48.000	48.550	48.550	2,344
2026-07-20	47.500	48.700	47.500	48.700	48.700	6,328
2026-07-17	47.600	47.900	46.400	47.250	47.250	4,477
2026-07-16	47.500	48.000	47.300	48.000	48.000	2,172
2026-07-15	48.850	48.850	46.900	48.000	48.000	4,506
2026-07-14	47.650	48.550	47.050	48.100	48.100	6,629
2026-07-13	46.750	47.950	46.750	47.950	47.950	5,153
2026-07-10	48.000	48.000	46.500	47.000	47.000	3,313
2026-07-09	46.900	48.250	46.900	47.850	47.850	5,616
2026-07-08	46.250	47.350	45.500	46.100	46.100	8,633
2026-07-07	47.550	47.900	46.900	47.350	47.350	4,756
2026-07-06	48.050	48.500	47.100	47.300	47.300	4,404
2026-07-03	47.950	48.950	47.700	48.200	48.200	6,551
2026-07-02	46.500	48.750	46.500	48.050	48.050	8,675
2026-07-01	47.000	47.500	45.550	47.100	47.100	8,960
2026-06-30	45.400	47.000	45.400	46.400	46.400	6,159
2026-06-29	45.100	46.450	44.800	45.600	45.600	14,118
2026-06-26	45.650	45.650	44.500	45.100	45.100	10,081
2026-06-25	46.800	47.150	45.650	45.850	45.850	8,558
2026-06-24	49.550	49.550	47.100	47.350	47.350	9,723
2026-06-23	50.200	50.200	48.600	49.550	49.550	2,502
2026-06-22	49.850	49.850	48.750	49.200	49.200	4,856
2026-06-19	49.500	50.000	49.000	49.500	49.500	2,429
2026-06-18	50.600	50.600	48.100	49.100	49.100	7,464
2026-06-17	50.800	51.100	49.900	50.500	50.500	3,051
2026-06-16	50.200	50.900	49.250	49.650	49.650	5,445
2026-06-15	52.900	53.900	50.500	50.500	50.500	8,098
2026-06-12	50.800	53.000	50.800	52.700	52.700	4,973
2026-06-11	49.600	50.700	48.800	49.900	49.900	8,811
2026-06-10	49.750	50.300	49.150	49.700	49.700	4,244
2026-06-09	51.000	51.000	49.300	50.000	50.000	4,615
2026-06-08	50.100	51.900	50.100	51.100	51.100	3,347
2026-06-05	53.000	53.500	50.900	51.400	51.400	6,314
2026-06-04	50.800	53.300	50.800	53.000	53.000	10,644
2026-06-03	50.200	52.000	50.100	51.000	51.000	6,160
2026-06-02	52.000	52.000	51.100	51.300	51.300	2,435
2026-06-01	52.000	52.500	51.000	51.000	51.000	4,474
2026-05-29	51.700	52.500	51.500	51.800	51.800	2,717
2026-05-28	50.300	52.000	50.000	51.600	51.600	4,601
2026-05-27	51.400	51.400	50.200	50.300	50.300	5,477
2026-05-26	53.100	53.300	51.000	51.500	51.500	2,389
2026-05-25	52.100	53.100	52.100	52.800	52.800	1,532
2026-05-22	53.000	53.000	51.500	51.600	51.600	5,991
2026-05-21	52.200	53.700	52.200	52.700	51.800	2,550
2026-05-20	52.200	53.000	51.700	52.700	51.800	8,341
2026-05-19	53.000	53.600	52.300	52.600	51.702	9,183
2026-05-18	52.000	53.300	52.000	52.700	51.800	2,367
2026-05-15	52.000	53.400	51.800	52.900	51.997	4,140
2026-05-14	50.500	52.300	50.400	52.300	51.407	4,902
2026-05-13	51.600	52.600	49.850	50.000	49.146	10,020
2026-05-12	54.300	54.300	50.600	50.600	49.736	8,236
2026-05-11	54.200	54.600	53.200	53.500	52.586	2,450
2026-05-08	54.100	54.500	53.700	54.000	53.078	2,762
2026-05-07	54.900	54.900	53.100	54.000	53.078	4,392
2026-05-06	54.700	55.200	54.000	54.300	53.373	6,241
2026-05-05	53.800	54.300	51.700	54.000	53.078	16,629

← NewerPage 2 of 22 · 1,275 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.