init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	39.900	39.900	39.200	39.300	37.843	3,030
2025-05-20	39.700	40.000	39.000	39.500	38.035	5,243
2025-05-19	40.000	40.000	39.700	39.700	38.228	3,011
2025-05-16	39.700	40.300	39.500	39.900	38.420	5,155
2025-05-15	41.500	41.500	39.000	39.500	38.035	18,080
2025-05-14	43.700	44.000	41.300	41.300	39.768	3,908
2025-05-13	43.100	44.000	42.800	43.600	41.983	5,535
2025-05-12	43.100	43.500	42.900	43.000	41.405	3,190
2025-05-09	41.800	42.600	41.800	42.600	41.020	7,156
2025-05-08	40.600	41.500	40.600	41.500	39.961	2,038
2025-05-07	39.900	40.300	39.900	40.300	38.805	2,371
2025-05-06	40.900	40.900	39.800	39.800	38.324	2,775
2025-05-05	40.900	40.900	40.500	40.800	39.287	3,884
2025-05-02	39.600	40.900	39.600	40.900	39.383	5,555
2025-04-30	39.500	39.500	39.200	39.200	37.746	3,143
2025-04-29	39.400	39.500	39.000	39.400	37.939	2,729
2025-04-28	38.900	39.500	38.900	39.200	37.746	4,825
2025-04-25	38.700	39.200	38.700	39.200	37.746	5,368
2025-04-24	38.100	39.000	38.100	39.000	37.554	1,880
2025-04-23	38.600	38.600	38.400	38.500	37.072	2,369
2025-04-22	38.900	38.900	36.800	37.700	36.302	6,344
2025-04-17	37.400	37.800	37.000	37.800	36.398	2,410
2025-04-16	38.700	38.700	37.500	37.800	36.398	2,567
2025-04-15	38.400	38.400	37.800	38.400	36.976	3,637
2025-04-14	38.000	38.700	37.800	38.000	36.591	3,336
2025-04-11	39.100	39.100	37.600	37.700	36.302	1,401
2025-04-10	39.300	39.900	38.500	39.000	37.554	9,689
2025-04-09	38.200	38.200	36.800	37.300	35.917	4,824
2025-04-08	37.300	38.400	37.000	37.700	36.302	8,309
2025-04-07	35.500	37.300	32.000	36.000	34.665	20,452
2025-04-04	38.800	39.000	36.500	37.300	35.917	16,140
2025-04-03	40.300	40.300	37.700	39.700	38.228	16,270
2025-04-02	41.900	41.900	40.300	40.300	38.805	4,025
2025-04-01	41.300	41.800	41.300	41.800	40.250	3,797
2025-03-31	42.300	42.300	40.900	40.900	39.383	5,825
2025-03-28	41.400	42.700	41.400	41.800	40.250	6,595
2025-03-27	43.000	43.200	41.300	41.300	39.768	8,204
2025-03-26	41.500	43.600	40.700	43.600	41.983	16,803
2025-03-25	41.600	42.000	41.100	41.300	39.768	17,401
2025-03-24	40.300	42.000	40.200	41.600	40.057	22,687
2025-03-21	38.500	39.600	38.500	39.600	38.131	8,538
2025-03-20	41.000	41.000	37.600	38.100	36.687	41,486
2025-03-19	41.000	41.200	39.700	41.200	39.672	10,390
2025-03-18	38.800	40.700	37.700	40.700	39.191	14,270
2025-03-17	37.600	38.400	37.600	38.400	36.976	2,128
2025-03-14	37.400	38.800	37.400	37.900	36.494	3,577
2025-03-13	37.900	38.500	37.600	37.600	36.206	2,581
2025-03-12	37.600	37.600	36.900	37.600	36.206	4,261
2025-03-11	37.600	37.600	37.300	37.300	35.917	476
2025-03-10	38.300	38.500	37.400	37.400	36.013	10,327
2025-03-07	38.300	40.000	38.100	38.500	37.072	18,435
2025-03-06	38.000	38.600	37.500	38.600	37.169	8,359
2025-03-05	34.900	38.100	33.600	37.700	36.302	22,632
2025-03-04	36.700	36.700	34.500	34.500	33.221	3,637
2025-03-03	36.800	36.800	36.300	36.300	34.954	599
2025-02-28	35.900	36.800	35.900	36.700	35.339	2,487
2025-02-27	35.900	36.600	35.900	36.600	35.243	4,829
2025-02-26	36.600	36.600	35.600	35.900	34.569	2,476
2025-02-25	35.100	36.300	34.700	36.300	34.954	2,669
2025-02-24	35.000	35.300	34.700	35.300	33.991	4,027

← NewerPage 7 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.