init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.400	43.000	42.200	42.500	42.500	3,960
2026-10-15	41.950	42.700	41.900	42.150	42.150	9,963
2026-10-14	42.500	42.900	41.800	41.950	41.950	5,121
2026-10-13	43.150	43.400	42.550	42.550	42.550	2,671
2026-10-12	42.900	43.150	42.600	42.600	42.600	4,523
2026-10-09	43.650	44.200	43.050	43.200	43.200	3,282
2026-10-08	43.000	43.800	42.200	43.300	43.300	14,341
2026-10-07	45.350	45.350	43.450	43.700	43.700	1,349
2026-10-06	44.550	45.050	44.000	45.000	45.000	2,557
2026-10-05	44.800	44.800	44.050	44.450	44.450	2,397
2026-10-02	44.700	45.250	44.150	44.850	44.850	3,455
2026-10-01	46.000	46.000	44.100	44.650	44.650	4,120
2026-09-30	45.400	46.000	44.700	46.000	46.000	6,407
2026-09-29	45.750	46.100	45.150	45.500	45.500	4,506
2026-09-28	45.950	46.300	45.600	46.100	46.100	3,878
2026-09-25	46.300	46.300	44.950	45.900	45.900	2,487
2026-09-24	45.800	45.850	45.000	45.700	45.700	6,315
2026-09-23	45.300	46.000	44.450	46.000	46.000	9,747
2026-09-22	44.650	45.700	44.250	45.100	45.100	4,212
2026-09-21	45.650	45.950	43.600	44.500	44.500	6,923
2026-09-18	43.850	45.000	43.850	44.300	44.300	14,927
2026-09-17	43.050	44.000	43.050	43.600	43.600	2,857
2026-09-16	42.700	43.500	42.350	43.050	43.050	3,540
2026-09-15	44.000	44.000	42.900	43.400	43.400	3,078
2026-09-14	43.450	43.950	42.950	43.300	43.300	3,166
2026-09-11	44.000	44.000	41.800	43.500	43.500	11,621
2026-09-10	44.150	44.150	43.700	43.950	43.950	2,103
2026-09-09	44.400	45.050	43.850	44.300	44.300	10,838
2026-09-08	43.800	44.500	43.250	44.400	44.400	6,535
2026-09-07	43.550	43.800	43.200	43.800	43.800	1,815
2026-09-04	44.000	44.000	43.000	43.000	43.000	7,147
2026-09-03	44.000	44.550	43.500	43.950	43.950	7,876
2026-09-02	43.900	43.950	42.400	43.300	43.300	4,505
2026-09-01	44.950	44.950	43.700	44.050	44.050	5,095
2026-08-31	44.900	45.350	44.750	45.000	45.000	2,786
2026-08-28	45.450	45.500	44.700	45.200	45.200	3,977
2026-08-27	45.800	45.800	44.600	45.400	45.400	3,866
2026-08-26	45.400	45.600	44.850	45.200	45.200	3,065
2026-08-25	45.750	45.950	44.800	45.800	45.800	4,244
2026-08-24	46.550	46.550	45.000	45.250	45.250	10,179
2026-08-21	46.500	46.650	46.100	46.150	46.150	5,061
2026-08-20	47.000	47.150	46.100	46.400	46.400	6,115
2026-08-19	46.100	47.250	45.500	47.250	47.250	4,195
2026-08-18	46.100	46.250	45.800	46.000	46.000	3,847
2026-08-17	46.000	47.450	45.600	46.350	46.350	11,730
2026-08-14	45.650	46.550	45.000	45.600	45.600	3,269
2026-08-13	46.200	46.850	45.400	46.000	46.000	13,618
2026-08-12	47.000	47.000	45.650	45.950	45.950	6,603
2026-08-11	46.850	46.950	46.500	46.900	46.900	2,397
2026-08-10	47.300	47.300	46.150	46.600	46.600	1,450
2026-08-07	46.200	48.000	46.200	47.000	47.000	7,207
2026-08-06	47.650	47.650	45.550	46.150	46.150	5,276
2026-08-05	47.300	47.300	46.250	46.700	46.700	4,216
2026-08-04	47.950	48.000	46.600	47.600	47.600	2,926
2026-08-03	47.200	48.050	47.100	47.200	47.200	3,210
2026-07-31	47.800	47.800	46.750	47.050	47.050	1,814
2026-07-30	48.000	48.150	47.300	47.700	47.700	4,758
2026-07-29	49.000	49.300	47.600	48.300	48.300	3,487
2026-07-28	48.700	49.150	48.600	49.050	49.050	2,382
2026-07-27	47.000	49.400	47.000	48.950	48.950	3,906

Page 1 of 5 · 252 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.