IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.500	13.500	13.500	13.500	12.864	10
2023-09-25	13.460	13.520	13.460	13.520	12.883	10,713
2023-09-22	13.660	13.660	13.470	13.470	12.835	90
2023-09-21	13.520	13.520	13.440	13.440	12.807	1,956
2023-09-19	13.640	13.640	13.640	13.640	12.997	283
2023-09-18	13.720	13.720	13.720	13.720	13.074	15
2023-09-15	13.780	13.800	13.780	13.800	13.150	34
2023-09-14	14.240	14.240	14.240	14.240	13.569	57
2023-09-11	15.060	15.060	15.060	15.060	14.350	1
2023-09-08	15.019	15.019	15.019	15.019	14.312	54
2023-09-05	14.360	14.360	14.360	14.360	13.683	80
2023-09-04	14.450	14.450	14.450	14.450	13.769	744
2023-09-01	14.055	14.055	14.055	14.055	13.392	4,216
2023-08-31	14.580	14.580	14.580	14.580	13.893	1
2023-08-30	14.500	14.500	14.469	14.500	13.817	2,478
2023-08-29	14.080	14.260	14.080	14.082	13.418	841
2023-08-25	14.220	14.220	13.800	13.800	13.150	497
2023-08-23	14.180	14.180	13.980	14.100	13.436	1,002
2023-08-22	14.100	14.100	13.880	13.880	13.226	545
2023-08-21	13.690	13.690	13.690	13.690	13.045	163
2023-08-18	13.780	14.060	13.780	14.060	13.398	336
2023-08-17	13.760	13.900	13.760	13.900	13.245	80
2023-08-15	14.220	14.220	13.480	13.920	13.264	470
2023-08-10	14.980	14.980	14.840	14.900	14.198	46
2023-08-09	15.080	15.080	15.080	15.080	14.370	4
2023-08-07	14.660	14.660	14.660	14.660	13.969	12
2023-08-03	15.020	15.020	14.480	14.480	13.798	89
2023-08-02	15.140	15.140	14.960	15.000	14.293	9,816
2023-08-01	14.660	14.660	14.491	14.491	13.809	1,513
2023-07-31	15.120	15.120	15.000	15.000	14.293	163
2023-07-27	15.280	15.292	15.280	15.292	14.572	3,486
2023-07-26	15.380	15.380	15.380	15.380	14.655	45
2023-07-25	15.380	15.380	15.140	15.140	14.427	914
2023-07-24	15.235	15.235	15.140	15.140	14.427	452
2023-07-21	15.420	15.420	15.280	15.280	14.560	1,472
2023-07-20	15.320	15.320	15.231	15.231	14.513	439
2023-07-19	15.180	15.300	15.180	15.279	14.559	6,442
2023-07-18	15.160	15.276	15.100	15.276	14.556	471
2023-07-17	15.020	15.090	15.020	15.060	14.350	4,330
2023-07-14	15.380	15.380	15.380	15.380	14.655	35
2023-07-11	15.300	15.300	15.300	15.300	14.579	43
2023-07-10	15.380	15.380	15.240	15.295	14.575	6,057
2023-07-07	15.140	15.274	15.140	15.140	14.427	2,102
2023-07-06	15.294	15.300	15.294	15.300	14.579	1,053
2023-07-05	15.286	15.292	15.286	15.292	14.571	894
2023-07-03	15.380	15.380	15.380	15.380	14.655	9
2023-06-30	15.300	15.300	15.200	15.261	14.542	701
2023-06-29	15.040	15.120	15.040	15.120	14.408	682
2023-06-28	15.120	15.120	15.106	15.106	14.394	1,375
2023-06-27	15.180	15.180	15.070	15.092	14.381	1,253
2023-06-26	15.600	15.600	15.100	15.334	14.611	1,684
2023-06-23	15.540	15.540	15.540	15.540	14.808	24
2023-06-22	15.545	15.793	15.420	15.715	14.974	11,125
2023-06-21	15.800	15.800	15.500	15.673	14.934	1,184
2023-06-20	16.200	16.200	15.840	16.070	15.313	9,554
2023-06-19	16.120	16.200	16.040	16.120	15.361	1,089
2023-06-16	16.320	16.320	16.260	16.260	15.494	711
2023-06-15	16.080	16.080	16.019	16.019	15.265	999
2023-06-14	16.040	16.040	16.040	16.040	15.284	42
2023-06-12	15.994	15.994	15.994	15.994	15.241	1,015

← NewerPage 11 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.