IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	15.660	15.660	15.650	15.660	14.693	15,544
2022-11-17	15.220	15.580	15.218	15.580	14.618	1,344
2022-11-16	15.320	15.660	15.320	15.600	14.636	304
2022-11-15	15.400	15.400	15.200	15.340	14.393	301
2022-11-14	15.020	15.100	14.882	14.882	13.963	392
2022-11-10	14.180	14.180	13.998	13.998	13.133	1,925
2022-11-08	13.820	13.822	13.820	13.822	12.968	442
2022-11-07	13.900	13.960	13.900	13.900	13.041	755
2022-11-04	14.100	14.100	13.360	13.910	13.051	1,839
2022-11-03	13.900	13.900	13.829	13.829	12.975	664
2022-11-02	14.000	14.000	13.920	13.920	13.060	226
2022-11-01	14.020	14.020	14.020	14.020	13.154	1,152
2022-10-31	13.962	13.962	13.962	13.962	13.100	28
2022-10-28	13.780	14.200	13.780	14.160	13.285	1,727
2022-10-27	13.400	13.700	13.400	13.680	12.835	1,287
2022-10-26	14.120	14.120	14.120	14.120	13.248	736
2022-10-25	14.180	14.180	14.120	14.120	13.248	47
2022-10-24	14.096	14.096	14.096	14.096	13.225	178
2022-10-20	13.758	13.758	13.758	13.758	12.908	76
2022-10-18	14.100	14.100	14.100	14.100	13.229	22
2022-10-13	13.440	13.440	13.420	13.420	12.591	178
2022-10-11	13.631	13.631	13.631	13.631	12.789	587
2022-10-10	13.380	13.720	13.380	13.560	12.722	762
2022-10-07	13.860	13.860	13.860	13.860	13.004	66
2022-10-06	13.700	13.700	13.700	13.700	12.854	8
2022-10-05	13.680	13.680	13.620	13.680	12.835	15
2022-10-04	13.280	13.840	13.280	13.800	12.948	301
2022-10-03	12.821	12.878	12.821	12.878	12.083	1,556
2022-09-30	12.900	12.900	12.850	12.850	12.056	352
2022-09-29	12.961	12.961	12.837	12.837	12.044	2,791
2022-09-28	12.474	12.474	12.474	12.474	11.703	725
2022-09-27	12.660	12.660	12.660	12.660	11.878	8
2022-09-26	12.180	12.440	12.080	12.440	11.672	866
2022-09-23	12.100	12.520	12.100	12.300	11.540	755
2022-09-22	13.700	13.700	13.700	13.700	12.854	1
2022-09-16	14.500	14.500	14.313	14.313	13.429	986
2022-09-15	14.584	14.584	14.584	14.584	13.683	999
2022-09-14	14.760	14.760	14.680	14.680	13.773	181
2022-09-13	15.440	15.440	15.440	15.440	14.486	95
2022-09-12	14.900	14.900	14.900	14.900	13.980	100
2022-09-09	15.260	15.260	15.100	15.100	14.167	455
2022-09-08	15.240	15.240	15.140	15.140	14.205	24
2022-09-07	14.960	14.960	14.960	14.960	14.036	62
2022-09-06	14.900	14.900	14.580	14.580	13.679	137
2022-09-02	14.940	14.940	14.940	14.940	14.017	442
2022-09-01	15.160	15.160	15.060	15.060	14.130	297
2022-08-31	15.247	15.247	15.247	15.247	14.306	589
2022-08-30	15.397	15.600	15.397	15.540	14.581	11,202
2022-08-26	16.000	16.000	15.821	15.821	14.843	2,649
2022-08-25	15.284	16.000	15.284	16.000	15.012	13,495
2022-08-23	15.220	15.220	15.144	15.144	14.209	733
2022-08-22	14.460	14.460	14.460	14.460	13.567	70
2022-08-19	15.560	15.560	15.320	15.480	14.524	160
2022-08-18	15.440	15.660	15.440	15.660	14.693	8
2022-08-17	15.580	15.896	15.260	15.260	14.317	1,163
2022-08-16	16.320	16.340	16.220	16.293	15.286	1,031
2022-08-15	16.460	16.460	16.460	16.460	15.443	72
2022-08-12	16.280	16.800	16.280	16.360	15.350	455
2022-08-11	16.360	16.420	16.360	16.400	15.387	341
2022-08-10	16.300	16.340	16.300	16.300	15.293	648

← NewerPage 14 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.