IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	16.300	16.340	16.300	16.300	15.293	648
2022-08-09	16.260	16.260	16.020	16.140	15.143	1,087
2022-08-08	16.380	16.640	16.040	16.380	15.368	1,441
2022-08-05	16.360	16.500	16.360	16.400	15.387	1,172
2022-08-04	16.780	16.800	16.700	16.780	15.744	286
2022-08-02	16.360	16.360	16.360	16.360	15.350	200
2022-08-01	16.120	16.140	16.120	16.120	15.124	33
2022-07-28	16.200	16.200	16.200	16.200	15.199	7
2022-07-27	16.100	16.100	16.100	16.100	15.106	24
2022-07-26	15.991	15.991	15.991	15.991	15.003	290
2022-07-22	16.640	16.640	16.507	16.507	15.488	325
2022-07-21	16.140	16.340	16.140	16.220	15.218	217
2022-07-20	15.700	15.920	15.700	15.920	14.937	648
2022-07-19	15.360	16.100	15.360	15.396	14.445	1,922
2022-07-18	15.400	15.400	15.300	15.300	14.355	570
2022-07-15	14.400	14.760	14.400	14.760	13.848	2,381
2022-07-14	14.120	14.120	14.120	14.120	13.248	30
2022-07-12	14.500	14.780	14.500	14.537	13.639	1,548
2022-07-11	15.300	15.300	15.300	15.300	14.355	1
2022-07-08	15.240	15.240	14.799	14.799	13.885	947
2022-07-07	14.800	14.860	14.800	14.860	13.942	302
2022-07-06	14.540	14.758	14.540	14.758	13.846	113
2022-07-05	14.700	14.700	14.520	14.520	13.623	198
2022-07-04	15.920	15.920	14.780	14.820	13.905	2,267
2022-07-01	15.240	15.460	15.180	15.236	14.295	1,304
2022-06-30	15.200	15.380	14.780	15.200	14.261	1,999
2022-06-29	15.400	15.440	15.380	15.440	14.486	754
2022-06-28	16.340	16.340	15.240	15.719	14.748	1,879
2022-06-27	14.780	15.780	14.780	15.700	14.730	3,294
2022-06-24	14.420	14.420	14.400	14.400	13.511	217
2022-06-23	14.300	14.600	14.300	14.540	13.642	637
2022-06-22	14.680	14.740	14.340	14.640	13.736	321
2022-06-21	14.600	14.700	14.560	14.700	13.792	154
2022-06-20	14.560	14.560	14.320	14.460	13.567	880
2022-06-17	14.080	14.340	14.080	14.280	13.398	1,375
2022-06-15	14.240	14.240	14.117	14.117	13.245	429
2022-06-14	14.060	14.060	14.060	14.060	13.192	724
2022-06-13	14.500	14.500	14.160	14.477	13.583	1,200
2022-06-10	15.300	15.502	14.922	14.922	14.000	1,103
2022-06-09	16.000	16.000	15.560	15.560	14.599	1,039
2022-06-08	16.360	16.420	16.160	16.174	15.175	1,865
2022-06-07	16.180	16.222	16.180	16.222	15.220	2,817
2022-06-06	16.673	16.673	16.673	16.673	15.643	86
2022-06-01	16.520	16.520	16.500	16.500	15.481	872
2022-05-31	16.650	16.650	16.650	16.650	15.621	533
2022-05-30	16.820	16.900	16.820	16.900	15.856	947
2022-05-27	16.700	16.820	16.700	16.758	15.723	1,391
2022-05-26	16.380	16.380	16.320	16.320	15.312	426
2022-05-25	16.060	16.060	15.900	15.900	14.712	1,459
2022-05-24	16.080	16.080	16.080	16.080	14.878	50
2022-05-23	16.360	16.360	16.296	16.296	15.078	653
2022-05-20	16.320	16.560	16.320	16.397	15.171	3,415
2022-05-19	16.060	16.100	16.035	16.035	14.836	933
2022-05-18	16.220	16.220	16.200	16.200	14.989	68
2022-05-17	16.400	16.580	16.400	16.520	15.285	1,026
2022-05-16	16.340	16.340	16.000	16.000	14.804	1,649
2022-05-13	16.000	16.340	16.000	16.300	15.082	761
2022-05-12	15.980	16.080	15.680	15.681	14.509	4,047
2022-05-11	16.000	16.140	15.860	15.982	14.788	1,789
2022-05-10	16.060	16.060	15.880	15.880	14.693	1,498

← NewerPage 15 of 18 · 1,039 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.