init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	45.800	45.800	44.900	45.400	44.625	3,947
2025-11-04	46.700	46.700	45.000	46.200	45.411	7,205
2025-11-03	46.600	47.200	46.400	46.400	45.608	6,560
2025-10-31	47.700	47.700	46.300	46.700	45.903	4,778
2025-10-30	47.600	48.000	47.200	47.900	47.082	4,507
2025-10-29	47.700	48.200	47.300	47.400	46.591	6,897
2025-10-28	47.700	48.200	47.300	47.900	47.082	7,399
2025-10-27	48.700	49.200	47.500	47.600	46.787	3,197
2025-10-24	49.000	49.200	48.400	49.000	48.163	3,755
2025-10-23	48.500	48.900	47.900	48.500	47.672	6,046
2025-10-22	48.400	49.500	48.400	48.700	47.868	2,858
2025-10-21	48.600	49.400	48.300	48.800	47.967	3,421
2025-10-20	47.300	49.000	47.300	48.800	47.967	4,933
2025-10-17	48.400	48.400	47.200	47.700	46.885	7,327
2025-10-16	49.100	49.800	49.000	49.000	48.163	3,352
2025-10-15	48.700	49.800	48.700	49.500	48.655	1,927
2025-10-14	49.600	49.600	48.600	49.100	48.262	2,179
2025-10-13	49.000	51.000	48.800	50.000	49.146	4,825
2025-10-10	50.600	51.000	49.600	49.600	48.753	8,270
2025-10-09	51.200	51.600	50.400	50.800	49.932	6,358
2025-10-08	50.600	52.200	50.600	51.400	50.522	9,098
2025-10-07	51.000	52.000	50.800	51.000	50.129	10,183
2025-10-06	51.200	52.000	51.000	51.200	50.326	3,988
2025-10-03	49.800	51.800	49.800	51.000	50.129	7,556
2025-10-02	48.300	50.000	48.300	50.000	49.146	12,478
2025-10-01	49.900	49.900	48.600	49.000	48.163	10,071
2025-09-30	51.600	52.000	49.800	50.400	49.539	12,153
2025-09-29	51.600	52.400	50.800	52.000	51.112	17,009
2025-09-26	52.800	52.800	50.800	51.400	50.522	8,883
2025-09-25	53.200	53.800	52.200	52.400	51.505	9,131
2025-09-24	53.400	53.600	51.800	53.000	52.095	8,560
2025-09-23	51.600	53.000	51.600	53.000	52.095	10,752
2025-09-22	50.600	52.200	50.600	51.400	50.522	11,934
2025-09-19	51.600	51.600	50.400	50.800	49.932	8,096
2025-09-18	50.000	52.600	50.000	51.600	50.719	41,772
2025-09-17	47.700	48.600	47.700	48.500	47.672	2,552
2025-09-16	48.900	48.900	47.600	47.600	46.787	2,748
2025-09-15	47.200	49.200	47.200	48.500	47.672	11,610
2025-09-12	47.800	47.900	47.000	47.200	46.394	5,390
2025-09-11	48.300	48.800	47.600	47.600	46.787	2,447
2025-09-10	48.900	49.500	48.200	48.300	47.475	9,273
2025-09-09	48.500	49.900	48.300	48.800	47.967	6,986
2025-09-08	47.800	49.100	47.800	48.500	47.672	7,418
2025-09-05	47.400	48.400	47.300	47.900	47.082	9,778
2025-09-04	46.600	47.700	46.200	47.400	46.591	7,987
2025-09-03	44.700	47.500	44.600	46.900	46.099	11,472
2025-09-02	45.500	45.500	45.000	45.000	44.232	5,808
2025-09-01	45.400	45.600	45.000	45.300	44.526	3,481
2025-08-29	44.800	45.500	44.700	45.000	44.232	8,085
2025-08-28	44.100	44.900	43.900	44.900	44.133	6,548
2025-08-27	43.900	44.700	43.700	44.100	43.347	5,301
2025-08-26	44.700	44.700	43.900	44.100	43.347	2,588
2025-08-25	44.000	44.600	44.000	44.500	43.740	3,986
2025-08-22	44.300	45.000	44.300	44.700	43.937	5,233
2025-08-21	44.500	45.400	44.500	44.900	44.133	5,252
2025-08-20	45.000	45.000	43.700	45.000	44.232	6,881
2025-08-19	45.500	46.400	45.100	45.400	44.625	5,128
2025-08-18	45.300	45.700	45.000	45.600	44.821	4,372
2025-08-15	45.700	46.200	45.300	45.300	44.526	2,365
2025-08-14	45.400	46.100	45.300	45.700	44.920	11,453

← NewerPage 5 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.