init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	36.000	36.100	35.300	35.900	34.569	2,866
2024-11-21	36.900	36.900	35.700	35.700	34.376	1,130
2024-11-20	37.000	37.500	37.000	37.000	35.628	947
2024-11-19	36.800	37.500	36.700	36.700	35.339	3,695
2024-11-18	36.800	37.500	36.800	37.500	36.109	5,477
2024-11-15	38.000	38.000	36.900	37.000	35.628	855
2024-11-14	36.900	37.900	36.900	37.900	36.494	2,619
2024-11-13	37.200	37.600	37.200	37.600	36.206	160
2024-11-12	38.100	38.100	36.700	36.800	35.435	2,605
2024-11-11	36.900	38.000	36.600	37.600	36.206	2,789
2024-11-08	37.300	37.700	36.600	36.600	35.243	2,074
2024-11-07	37.700	37.900	37.300	37.400	36.013	58
2024-11-06	37.300	37.600	37.300	37.500	36.109	95
2024-11-05	37.400	37.500	37.100	37.300	35.917	1,549
2024-11-04	37.400	37.500	37.200	37.500	36.109	2,774
2024-11-01	38.400	38.400	37.200	37.200	35.820	1,389
2024-10-31	37.900	38.300	37.800	38.100	36.687	1,197
2024-10-30	37.000	37.900	37.000	37.900	36.494	2,535
2024-10-29	37.000	37.400	36.900	37.000	35.628	250
2024-10-28	38.100	38.100	37.200	37.200	35.820	2,222
2024-10-25	37.700	38.000	37.500	37.800	36.398	1,791
2024-10-24	37.600	37.700	37.500	37.500	36.109	552
2024-10-23	36.900	37.700	36.800	37.300	35.917	1,198
2024-10-22	36.500	37.000	36.400	37.000	35.628	3,460
2024-10-21	36.100	36.500	36.000	36.500	35.146	4,157
2024-10-18	35.700	36.300	35.600	36.300	34.954	2,426
2024-10-16	36.400	36.400	35.500	35.800	34.472	2,628
2024-10-15	35.800	36.700	35.800	36.700	35.339	15,668
2024-10-14	35.200	35.800	35.100	35.800	34.472	1,828
2024-10-11	34.900	35.400	34.700	35.400	34.087	3,218
2024-10-10	35.100	35.300	34.900	34.900	33.606	1,238
2024-10-09	35.400	35.600	35.100	35.100	33.798	2,124
2024-10-08	35.600	35.700	35.400	35.400	34.087	4,625
2024-10-07	37.100	37.100	35.800	36.100	34.761	1,013
2024-10-04	36.900	37.100	36.600	37.100	35.724	772
2024-10-03	37.000	37.300	36.500	36.500	35.146	687
2024-10-02	36.100	36.800	36.000	36.800	35.435	394
2024-10-01	37.300	37.300	36.300	36.300	34.954	1,016
2024-09-30	37.500	38.000	36.900	37.000	35.628	2,981
2024-09-27	36.500	37.200	36.500	37.100	35.724	1,492
2024-09-26	36.800	37.200	36.200	36.800	35.435	2,506
2024-09-25	36.000	36.800	36.000	36.800	35.435	998
2024-09-24	36.100	36.500	35.900	36.500	35.146	1,087
2024-09-23	37.100	37.100	35.800	35.800	34.472	2,647
2024-09-20	36.200	37.100	35.800	37.100	35.724	1,843
2024-09-19	36.000	37.400	35.600	36.600	35.243	6,434
2024-09-18	36.400	36.600	36.100	36.600	35.243	1,726
2024-09-17	36.200	36.800	36.000	36.700	35.339	303
2024-09-16	35.300	36.300	35.200	36.300	34.954	1,566
2024-09-13	35.300	35.400	34.700	35.000	33.702	853
2024-09-12	33.600	35.000	33.600	35.000	33.702	2,360
2024-09-11	34.400	34.600	33.400	33.400	32.161	7,851
2024-09-10	36.000	36.000	34.500	34.700	33.413	3,710
2024-09-09	37.100	37.100	35.300	35.500	34.183	3,473
2024-09-06	37.700	38.200	37.000	37.000	35.628	1,423
2024-09-05	37.500	38.400	37.500	38.100	36.687	2,653
2024-09-04	37.100	38.200	37.000	37.900	36.494	2,857
2024-09-03	37.800	37.900	37.400	37.500	36.109	280
2024-09-02	36.900	38.100	36.600	37.400	36.013	2,043
2024-08-30	37.600	37.600	36.500	37.000	35.628	2,859

← NewerPage 9 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.