init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	51.000	54.000	51.000	53.700	52.783	18,179
2026-04-30	51.000	51.000	50.300	50.800	49.932	2,558
2026-04-29	50.400	51.900	49.900	51.300	50.424	10,074
2026-04-28	49.150	50.900	48.700	50.000	49.146	25,547
2026-04-27	46.000	46.000	44.700	44.700	43.937	4,168
2026-04-24	44.900	46.250	44.850	45.700	44.920	3,037
2026-04-23	45.550	45.550	44.750	45.100	44.330	6,902
2026-04-22	45.000	45.500	44.700	45.100	44.330	3,958
2026-04-21	44.300	45.450	43.950	45.000	44.232	5,562
2026-04-20	44.750	44.800	43.900	44.100	43.347	2,495
2026-04-17	44.000	45.000	44.000	44.450	43.691	4,885
2026-04-16	43.450	44.500	43.150	44.250	43.494	5,307
2026-04-15	44.450	44.450	42.800	42.950	42.217	3,528
2026-04-14	41.300	42.550	41.300	42.400	41.676	3,179
2026-04-13	40.950	41.450	40.000	41.450	40.742	3,584
2026-04-10	40.550	41.250	40.500	40.600	39.907	2,271
2026-04-09	41.900	41.900	40.000	40.550	39.858	8,007
2026-04-08	40.500	42.350	40.400	41.950	41.234	6,554
2026-04-07	40.550	40.550	39.250	39.250	38.580	4,003
2026-04-02	40.200	40.600	39.500	40.400	39.710	5,306
2026-04-01	39.800	40.800	39.800	40.000	39.317	1,918
2026-03-31	40.000	40.500	39.800	39.800	39.120	1,913
2026-03-30	39.000	39.800	38.200	39.600	38.924	9,108
2026-03-27	41.200	41.200	39.300	39.300	38.629	6,012
2026-03-26	41.200	41.500	40.400	40.500	39.808	2,984
2026-03-25	40.100	41.700	40.100	41.300	40.595	5,470
2026-03-24	40.300	41.000	39.600	40.000	39.317	8,685
2026-03-23	40.500	41.700	39.500	40.600	39.907	19,398
2026-03-20	41.000	41.800	39.900	40.900	40.202	42,084
2026-03-19	43.200	43.300	38.000	39.800	39.120	37,405
2026-03-18	45.100	45.200	43.700	43.900	43.150	4,647
2026-03-17	44.900	44.900	44.400	44.400	43.642	4,850
2026-03-16	44.900	45.200	44.100	44.800	44.035	3,471
2026-03-13	45.600	45.600	43.900	44.500	43.740	3,826
2026-03-12	45.200	45.600	44.300	45.400	44.625	4,008
2026-03-11	45.300	45.500	44.600	44.800	44.035	4,319
2026-03-10	44.900	46.700	44.900	45.000	44.232	3,581
2026-03-09	45.900	46.000	45.000	45.500	44.723	3,419
2026-03-06	45.600	47.500	45.600	45.800	45.018	6,111
2026-03-05	44.600	45.600	44.600	45.500	44.723	2,215
2026-03-04	43.900	45.100	43.900	45.100	44.330	1,766
2026-03-03	44.000	44.200	43.500	43.700	42.954	7,473
2026-03-02	43.100	44.500	43.100	43.800	43.052	4,219
2026-02-27	44.100	44.500	43.900	44.500	43.740	2,936
2026-02-26	43.900	44.900	43.900	44.200	43.445	5,722
2026-02-25	44.400	44.600	43.800	44.000	43.249	8,169
2026-02-24	44.400	45.100	44.400	44.400	43.642	3,225
2026-02-23	45.200	45.900	44.300	44.700	43.937	4,608
2026-02-20	45.800	45.900	44.200	44.800	44.035	5,100
2026-02-19	45.700	46.200	44.700	45.400	44.625	7,881
2026-02-18	43.800	45.500	43.800	45.300	44.526	2,964
2026-02-17	44.500	44.700	43.000	44.200	43.445	6,286
2026-02-16	44.500	45.600	44.400	44.800	44.035	3,699
2026-02-13	45.200	45.200	44.600	45.100	44.330	1,609
2026-02-12	45.600	46.000	44.500	44.500	43.740	3,133
2026-02-11	46.700	46.700	45.100	45.700	44.920	2,252
2026-02-10	45.900	46.500	45.400	46.300	45.509	2,254
2026-02-09	44.800	46.200	44.800	45.500	44.723	3,170
2026-02-06	45.000	45.000	44.600	44.900	44.133	2,552
2026-02-05	46.500	46.500	44.900	45.100	44.330	4,394

← NewerPage 3 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.