IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	13.840	13.840	13.840	13.840	13.188	24
2023-12-22	13.860	13.860	13.760	13.760	13.112	41
2023-12-21	14.300	14.300	14.100	14.100	13.436	288
2023-12-20	14.260	14.440	14.020	14.440	13.760	581
2023-12-19	14.200	14.200	14.020	14.100	13.436	235
2023-12-15	14.640	14.640	14.640	14.640	13.950	360
2023-12-14	13.800	14.060	13.800	13.980	13.321	297
2023-12-13	14.380	14.380	14.100	14.100	13.436	118
2023-12-12	14.340	14.500	14.340	14.500	13.817	180
2023-12-11	14.600	14.600	14.540	14.600	13.912	192
2023-12-08	14.520	14.520	14.520	14.520	13.836	70
2023-12-07	14.600	14.860	14.600	14.620	13.931	60
2023-12-06	15.200	15.200	14.920	15.000	14.293	674
2023-12-05	15.600	15.600	15.320	15.568	14.835	2,151
2023-12-04	16.000	16.000	15.760	15.780	15.037	450
2023-12-01	16.100	16.100	15.620	15.920	15.170	868
2023-11-29	15.340	15.340	15.340	15.340	14.617	10
2023-11-28	15.060	15.388	15.060	15.388	14.663	4,578
2023-11-27	15.480	15.480	15.060	15.160	14.446	338
2023-11-24	15.000	15.260	15.000	15.000	14.293	276
2023-11-23	14.980	14.980	14.980	14.980	14.274	6
2023-11-22	14.960	14.960	14.960	14.960	14.255	10
2023-11-21	14.980	14.980	14.900	14.900	14.198	226
2023-11-20	14.900	14.900	14.880	14.880	14.179	305
2023-11-17	15.200	15.200	14.760	14.800	14.103	2,262
2023-11-16	15.061	15.220	15.000	15.100	14.389	14,186
2023-11-15	15.180	15.180	14.620	15.080	14.370	8,774
2023-11-14	14.769	14.780	14.769	14.780	14.084	776
2023-11-13	15.520	15.740	15.520	15.560	14.827	171
2023-11-10	15.520	15.620	15.340	15.620	14.884	4,237
2023-11-09	15.538	15.821	15.538	15.580	14.846	17,026
2023-11-08	15.130	15.380	15.130	15.260	14.541	5,839
2023-11-07	14.617	15.226	14.617	15.100	14.389	15,679
2023-11-06	14.459	14.700	14.459	14.700	14.007	5,525
2023-11-03	14.380	14.422	14.380	14.422	13.743	588
2023-11-02	14.580	14.580	14.364	14.500	13.817	2,119
2023-11-01	14.250	14.303	14.250	14.300	13.626	553
2023-10-31	14.100	14.160	14.100	14.160	13.493	269
2023-10-30	14.160	14.160	14.020	14.080	13.417	88
2023-10-27	13.540	13.920	13.540	13.860	13.207	3,970
2023-10-26	13.360	13.540	13.360	13.540	12.902	78
2023-10-25	13.020	13.020	13.020	13.020	12.407	15
2023-10-24	13.300	13.300	12.860	13.060	12.445	287
2023-10-23	13.140	13.140	13.020	13.020	12.407	105
2023-10-20	12.560	12.920	12.540	12.920	12.311	311
2023-10-18	13.040	13.040	13.040	13.040	12.426	43
2023-10-17	12.920	12.920	12.920	12.920	12.311	90
2023-10-16	13.060	13.060	13.060	13.060	12.445	186
2023-10-12	13.180	13.180	13.180	13.180	12.559	186
2023-10-11	13.160	13.160	13.000	13.000	12.388	3,720
2023-10-10	12.800	12.980	12.780	12.980	12.368	4,090
2023-10-09	12.820	12.820	12.800	12.800	12.197	136
2023-10-06	13.200	13.200	13.200	13.200	12.578	842
2023-10-05	13.280	13.440	13.280	13.400	12.769	290
2023-10-04	13.274	13.361	13.274	13.361	12.731	9,398
2023-10-03	13.440	13.440	13.400	13.400	12.769	3,250
2023-10-02	13.500	13.500	13.390	13.440	12.807	28,410
2023-09-29	13.220	13.220	13.220	13.220	12.597	300
2023-09-28	13.660	13.660	13.400	13.400	12.769	180
2023-09-27	13.400	13.400	13.360	13.360	12.731	99

← NewerPage 10 of 18 · 1,038 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3000 EUR
2025-05-29	0.2800 EUR
2024-05-30	0.2600 EUR
2023-05-26	0.2400 EUR
2022-05-26	0.2200 EUR
2021-05-28	0.2000 EUR
2020-05-29	0.1600 EUR
2019-05-30	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.