init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.300	36.300	34.800	34.800	33.509	7,644
2025-02-20	34.800	36.200	34.500	36.200	34.858	9,547
2025-02-19	36.800	37.100	36.200	36.200	34.858	1,333
2025-02-18	37.200	37.200	36.200	36.800	35.435	1,481
2025-02-17	37.100	37.300	36.700	37.200	35.820	3,771
2025-02-14	36.700	36.700	35.500	36.700	35.339	5,672
2025-02-13	37.200	37.200	35.500	37.000	35.628	5,016
2025-02-12	36.200	37.300	36.200	37.300	35.917	4,909
2025-02-11	36.000	36.300	35.400	36.200	34.858	6,618
2025-02-10	36.000	36.200	35.500	35.800	34.472	8,256
2025-02-07	36.200	36.400	35.600	36.000	34.665	4,995
2025-02-06	36.600	36.600	36.200	36.500	35.146	928
2025-02-05	36.300	36.500	36.100	36.300	34.954	984
2025-02-04	36.200	36.500	35.900	36.200	34.858	345
2025-02-03	37.100	37.100	36.200	36.300	34.954	1,698
2025-01-31	37.000	37.300	36.500	37.100	35.724	4,220
2025-01-30	37.000	37.400	37.000	37.100	35.724	1,898
2025-01-29	37.000	37.500	37.000	37.200	35.820	2,014
2025-01-28	37.200	37.800	36.200	37.400	36.013	5,126
2025-01-27	37.300	37.600	36.800	37.600	36.206	3,169
2025-01-24	37.600	37.600	37.100	37.400	36.013	1,184
2025-01-23	37.100	37.500	37.100	37.500	36.109	455
2025-01-22	37.700	37.700	37.100	37.100	35.724	1,697
2025-01-21	37.400	37.700	37.000	37.600	36.206	618
2025-01-20	37.200	37.800	37.200	37.500	36.109	832
2025-01-17	37.600	38.400	37.000	37.000	35.628	2,784
2025-01-16	37.700	38.100	37.600	38.100	36.687	1,041
2025-01-15	37.200	37.900	36.500	37.900	36.494	3,408
2025-01-14	37.900	38.100	37.200	37.200	35.820	1,429
2025-01-13	38.500	38.600	38.200	38.200	36.783	1,984
2025-01-10	38.100	38.500	38.000	38.500	37.072	1,310
2025-01-09	37.800	38.100	37.700	37.900	36.494	2,841
2025-01-08	38.400	38.400	38.000	38.200	36.783	3,803
2025-01-07	37.500	38.700	37.400	38.700	37.265	4,679
2025-01-06	36.500	37.800	36.500	37.100	35.724	1,476
2025-01-03	37.300	38.000	36.700	36.800	35.435	3,714
2025-01-02	36.700	37.000	36.200	37.000	35.628	1,653
2024-12-30	35.900	36.800	35.900	36.600	35.243	921
2024-12-27	36.200	36.800	35.300	35.700	34.376	3,414
2024-12-23	35.800	36.500	35.800	36.500	35.146	591
2024-12-20	36.400	36.400	35.800	36.000	34.665	2,879
2024-12-19	36.100	36.700	34.700	36.700	35.339	1,993
2024-12-18	36.300	36.800	35.900	36.500	35.146	2,034
2024-12-17	36.800	36.800	36.200	36.200	34.858	1,701
2024-12-16	37.800	37.900	37.000	37.000	35.628	2,311
2024-12-13	37.900	38.000	37.700	38.000	36.591	673
2024-12-12	37.800	38.000	37.700	37.900	36.494	1,963
2024-12-11	37.500	37.800	37.500	37.800	36.398	3,119
2024-12-10	37.400	37.600	37.300	37.400	36.013	2,418
2024-12-09	37.100	37.300	36.800	37.100	35.724	787
2024-12-06	37.100	37.600	37.100	37.200	35.820	1,829
2024-12-05	37.200	37.600	37.000	37.600	36.206	3,115
2024-12-04	35.400	37.600	35.400	37.300	35.917	5,449
2024-12-03	36.600	36.600	35.900	35.900	34.569	382
2024-12-02	36.400	36.700	36.100	36.400	35.050	5,389
2024-11-29	36.100	36.500	36.100	36.300	34.954	738
2024-11-28	37.400	37.500	35.600	36.100	34.761	1,427
2024-11-27	36.700	37.900	36.600	37.000	35.628	3,271
2024-11-26	36.300	37.400	35.800	37.400	36.013	2,918
2024-11-25	36.100	36.200	35.700	36.000	34.665	2,749

← NewerPage 8 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.