IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	15.920	16.000	15.900	16.000	15.246	1,807
2023-06-08	15.989	15.989	15.989	15.989	15.235	4,004
2023-06-07	15.960	15.986	15.840	15.964	15.212	3,298
2023-06-06	15.800	16.000	15.800	15.944	15.193	2,610
2023-06-05	15.980	16.000	15.980	16.000	15.246	676
2023-06-02	16.140	16.140	15.988	16.040	15.284	574
2023-06-01	15.940	15.940	15.800	15.826	15.081	2,215
2023-05-31	15.780	15.855	15.780	15.855	15.108	810
2023-05-30	16.520	16.520	16.520	16.520	15.742	1
2023-05-26	16.840	17.100	16.800	17.100	16.294	547
2023-05-25	15.609	15.609	15.609	15.609	14.645	701
2023-05-24	15.840	15.840	15.840	15.840	14.862	78
2023-05-23	15.917	15.917	15.917	15.917	14.934	366
2023-05-22	15.880	15.900	15.880	15.900	14.918	66
2023-05-19	16.480	16.480	16.480	16.480	15.462	1,184
2023-05-18	16.440	16.440	16.440	16.440	15.425	70
2023-05-16	16.800	16.800	16.800	16.800	15.762	418
2023-05-11	16.800	16.800	16.800	16.800	15.762	12
2023-05-10	16.800	16.800	16.800	16.800	15.762	3,344
2023-05-09	16.860	16.880	16.782	16.782	15.745	846
2023-05-05	16.475	16.800	16.475	16.700	15.669	790
2023-05-04	16.580	16.580	16.535	16.535	15.514	627
2023-05-03	17.040	17.071	17.040	17.071	16.016	276
2023-05-02	17.000	17.000	16.934	16.934	15.888	896
2023-04-28	17.520	17.520	17.034	17.323	16.253	1,298
2023-04-26	17.680	17.700	17.591	17.620	16.532	6,943
2023-04-25	17.020	17.560	17.020	17.529	16.446	1,803
2023-04-24	16.640	16.640	16.510	16.510	15.490	1,314
2023-04-21	16.420	16.480	16.420	16.480	15.462	472
2023-04-20	16.700	16.700	16.520	16.520	15.500	339
2023-04-19	16.480	16.480	16.480	16.480	15.462	57
2023-04-18	16.460	16.600	16.260	16.580	15.556	18,978
2023-04-17	16.600	16.600	16.580	16.580	15.556	330
2023-04-14	16.640	16.680	16.640	16.640	15.612	58
2023-04-13	16.210	16.720	16.210	16.580	15.556	4,378
2023-04-12	16.260	16.260	16.260	16.260	15.256	1
2023-04-06	16.494	16.500	16.494	16.500	15.481	4,191
2023-04-05	16.800	16.800	16.500	16.660	15.631	616
2023-04-04	16.903	16.903	16.861	16.861	15.820	161
2023-04-03	16.780	16.780	16.663	16.663	15.633	1,318
2023-03-31	16.660	16.700	16.640	16.663	15.633	182
2023-03-30	17.000	17.000	16.820	16.820	15.781	233
2023-03-29	16.980	16.980	16.961	16.961	15.913	198
2023-03-28	16.640	16.800	16.480	16.700	15.669	1,402
2023-03-27	16.476	16.500	16.476	16.481	15.463	9,254
2023-03-24	16.620	16.620	16.500	16.600	15.575	514
2023-03-22	16.484	16.484	16.484	16.484	15.466	4,165
2023-03-21	16.665	16.665	16.665	16.665	15.636	3,371
2023-03-20	16.499	16.500	16.499	16.500	15.481	1,690
2023-03-17	16.600	16.600	16.483	16.498	15.479	5,156
2023-03-16	16.220	16.640	16.134	16.400	15.387	2,195
2023-03-15	16.067	16.067	16.067	16.067	15.075	2,845
2023-03-14	16.114	16.114	16.114	16.114	15.119	172
2023-03-13	16.120	16.258	16.000	16.000	15.012	8,176
2023-03-10	16.260	16.282	16.226	16.282	15.276	3,292
2023-03-09	16.285	16.285	16.285	16.285	15.279	446
2023-03-08	16.360	16.420	16.360	16.400	15.387	40
2023-03-07	16.360	16.362	16.360	16.362	15.351	83
2023-03-06	16.540	16.540	16.540	16.540	15.518	1,651
2023-03-03	16.360	16.500	16.360	16.398	15.385	1,513

← NewerPage 12 of 18 · 1,034 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.