IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.260	16.400	15.860	16.116	14.912	3,321
2022-05-06	16.820	16.920	16.660	16.781	15.526	509
2022-05-05	17.720	17.720	17.060	17.100	15.822	600
2022-05-04	17.560	17.560	17.560	17.560	16.247	296
2022-05-03	17.940	17.960	17.720	17.720	16.396	919
2022-04-29	17.780	17.856	17.780	17.856	16.521	675
2022-04-28	17.780	17.840	17.713	17.713	16.389	1,301
2022-04-27	17.780	17.780	17.479	17.479	16.172	145
2022-04-26	18.180	18.300	17.860	18.123	16.768	2,026
2022-04-25	18.160	18.160	18.020	18.081	16.729	1,717
2022-04-22	18.300	18.420	18.300	18.320	16.951	301
2022-04-21	18.400	18.668	18.400	18.668	17.273	1,426
2022-04-20	18.320	18.580	18.320	18.389	17.015	1,982
2022-04-19	18.660	18.660	18.360	18.439	17.061	2,459
2022-04-14	18.499	18.499	18.499	18.499	17.116	261
2022-04-13	18.429	18.429	18.429	18.429	17.052	406
2022-04-12	18.540	18.540	18.540	18.540	17.154	182
2022-04-11	18.700	18.700	18.700	18.700	17.302	147
2022-04-08	18.520	18.640	18.520	18.640	17.247	1,802
2022-04-07	18.420	18.420	18.296	18.296	16.928	1,412
2022-04-06	18.659	18.659	18.659	18.659	17.264	134
2022-04-05	18.920	18.920	18.920	18.920	17.506	490
2022-04-04	17.980	18.640	17.980	18.601	17.210	3,143
2022-04-01	18.280	18.280	18.120	18.160	16.803	177
2022-03-31	19.220	19.260	18.800	19.046	17.623	2,031
2022-03-30	19.140	19.180	19.140	19.160	17.728	564
2022-03-29	19.458	19.458	19.458	19.458	18.003	836
2022-03-28	19.380	19.482	19.380	19.482	18.025	364
2022-03-25	19.420	19.765	19.420	19.765	18.287	773
2022-03-24	19.940	19.940	19.580	19.736	18.260	3,138
2022-03-23	20.025	20.025	19.760	19.840	18.357	26,585
2022-03-22	19.665	19.880	19.665	19.759	18.282	11,621
2022-03-21	19.600	19.600	19.400	19.421	17.969	15,209
2022-03-18	19.700	19.740	19.695	19.695	18.223	5,511
2022-03-17	19.600	19.678	19.600	19.620	18.153	9,810
2022-03-16	19.000	19.338	19.000	19.338	17.892	3,321
2022-03-15	18.900	18.960	18.900	18.917	17.503	5,737
2022-03-14	19.020	19.120	19.020	19.051	17.627	3,634
2022-03-11	18.700	18.925	18.700	18.912	17.499	11,814
2022-03-10	18.580	18.580	18.420	18.474	17.093	6,823
2022-03-09	18.679	18.679	18.373	18.373	17.000	6,073
2022-03-08	18.020	18.080	18.000	18.080	16.729	14,431
2022-03-07	16.880	18.200	16.740	18.020	16.673	21,013
2022-03-04	18.280	18.500	18.020	18.297	16.929	23,317
2022-03-03	18.720	18.994	18.720	18.994	17.575	6,884
2022-03-02	19.140	19.340	19.000	19.276	17.835	8,206
2022-03-01	19.160	19.434	19.160	19.434	17.981	9,979
2022-02-28	19.120	19.500	19.120	19.443	17.990	6,125
2022-02-25	18.820	19.140	18.820	19.100	17.672	4,579
2022-02-24	18.560	18.920	18.160	18.900	17.487	9,305
2022-02-23	18.900	19.078	18.900	18.975	17.556	13,654
2022-02-22	17.920	18.900	17.920	18.860	17.450	15,812
2022-02-21	19.560	19.800	19.120	19.800	18.320	25,211
2022-02-18	19.800	20.362	19.719	19.719	18.245	10,571
2022-02-17	20.300	20.453	20.300	20.453	18.924	8,131
2022-02-16	20.300	20.425	20.300	20.300	18.783	10,321
2022-02-15	20.050	20.250	20.000	20.150	18.644	9,130
2022-02-14	19.600	19.600	19.587	19.587	18.123	20,373
2022-02-11	20.350	20.350	20.266	20.266	18.751	2,678
2022-02-10	20.300	20.300	20.225	20.225	18.713	4,890

← NewerPage 16 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.