IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	16.590	16.590	16.380	16.540	15.518	2,680
2023-03-01	16.683	16.683	16.664	16.664	15.635	10,000
2023-02-27	16.200	16.360	16.200	16.357	15.347	321
2023-02-24	16.340	16.440	16.200	16.318	15.310	900
2023-02-23	16.360	16.360	16.320	16.320	15.312	155
2023-02-22	16.340	16.340	16.340	16.340	15.331	42
2023-02-21	16.180	16.180	16.180	16.180	15.181	130
2023-02-20	16.720	16.720	16.580	16.660	15.631	155
2023-02-17	16.800	16.960	16.800	16.925	15.880	5,861
2023-02-16	16.963	16.963	16.963	16.963	15.915	2,385
2023-02-15	17.220	17.220	16.994	17.140	16.081	2,203
2023-02-13	17.160	17.160	17.160	17.160	16.100	60
2023-02-10	17.080	17.200	17.080	17.200	16.138	6
2023-02-08	16.963	16.963	16.963	16.963	15.915	211
2023-02-07	17.200	17.200	17.200	17.200	16.138	126
2023-02-06	17.000	17.000	16.940	17.000	15.950	256
2023-02-03	17.140	17.140	17.140	17.140	16.081	132
2023-02-01	17.121	17.121	17.000	17.000	15.950	33,773
2023-01-31	17.460	17.460	17.380	17.380	16.307	119
2023-01-26	17.100	17.500	16.880	17.480	16.400	1,853
2023-01-25	16.660	16.880	16.553	16.553	15.531	1,277
2023-01-24	16.960	16.960	16.960	16.960	15.912	50
2023-01-23	16.678	16.678	16.678	16.678	15.647	171
2023-01-20	16.410	16.410	16.410	16.410	15.396	98
2023-01-16	16.280	16.280	16.280	16.280	15.274	84
2023-01-13	16.740	16.740	16.740	16.740	15.706	45
2023-01-12	16.700	16.700	16.660	16.660	15.631	99
2023-01-11	17.000	17.000	16.840	16.920	15.875	66
2023-01-10	16.760	16.850	16.760	16.850	15.809	622
2023-01-09	16.960	16.960	16.668	16.668	15.639	4,537
2023-01-06	16.900	16.900	16.740	16.740	15.706	399
2023-01-05	17.000	17.000	17.000	17.000	15.950	170
2023-01-04	16.660	16.950	16.660	16.950	15.903	15,009
2023-01-03	16.620	16.620	16.620	16.620	15.593	8
2022-12-30	16.020	16.020	16.020	16.020	15.031	124
2022-12-29	16.360	16.500	16.360	16.500	15.481	96
2022-12-28	16.580	16.600	16.398	16.500	15.481	655
2022-12-22	16.200	16.222	16.200	16.222	15.220	402
2022-12-21	16.180	16.360	16.180	16.360	15.350	534
2022-12-20	16.300	16.300	16.200	16.200	15.199	122
2022-12-19	17.140	17.140	16.500	16.500	15.481	40,526
2022-12-16	16.400	16.618	16.400	16.618	15.591	25,120
2022-12-15	16.900	17.000	16.640	16.780	15.744	6,375
2022-12-14	16.900	16.982	16.900	16.982	15.933	828
2022-12-13	17.500	17.500	17.140	17.140	16.081	20,268
2022-12-12	16.900	17.280	16.900	17.140	16.081	12,132
2022-12-09	17.300	17.300	16.960	16.960	15.912	882
2022-12-08	17.860	17.860	17.160	17.379	16.305	35,404
2022-12-07	17.000	17.200	16.984	17.060	16.006	1,858
2022-12-06	17.080	17.080	16.957	17.000	15.950	2,027
2022-12-05	16.620	16.792	16.600	16.792	15.755	700
2022-12-02	16.800	16.800	16.800	16.800	15.762	702
2022-12-01	16.600	16.900	16.470	16.707	15.675	20,679
2022-11-30	16.240	16.300	16.150	16.300	15.293	664
2022-11-29	16.050	16.050	16.050	16.050	15.059	182
2022-11-28	16.140	16.220	16.000	16.000	15.012	51
2022-11-25	16.340	16.340	16.340	16.340	15.331	25
2022-11-24	16.480	16.730	16.420	16.420	15.406	16,222
2022-11-23	16.160	16.160	16.160	16.160	15.162	932
2022-11-22	15.960	16.340	15.400	15.940	14.955	626

← NewerPage 13 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.