IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.150	20.250	20.150	20.250	18.736	1,084
2022-02-08	19.600	19.850	19.600	19.785	18.306	48,586
2022-02-07	19.780	19.780	19.718	19.718	18.245	3,063
2022-02-04	19.700	19.759	19.580	19.661	18.192	14,765
2022-02-03	20.000	20.000	19.820	19.880	18.394	17,087
2022-02-02	20.350	20.475	20.000	20.253	18.739	560
2022-02-01	20.400	20.450	20.100	20.326	18.807	3,194
2022-01-31	19.880	19.980	19.880	19.980	18.487	2,347
2022-01-28	19.480	19.540	19.480	19.540	18.079	4,495
2022-01-27	19.440	19.660	19.380	19.380	17.931	7,690
2022-01-26	19.390	19.600	19.390	19.540	18.079	6,798
2022-01-25	19.053	19.200	19.053	19.200	17.765	36,254
2022-01-24	19.580	19.600	19.040	19.305	17.862	60,117
2022-01-21	19.900	19.900	19.626	19.840	18.357	21,541
2022-01-20	19.983	20.000	19.937	20.000	18.505	5,685
2022-01-19	19.400	20.250	19.400	20.104	18.602	9,012
2022-01-18	19.660	19.860	19.660	19.860	18.376	9,488
2022-01-17	19.800	20.050	19.780	19.809	18.329	12,042
2022-01-14	19.840	20.000	19.820	19.900	18.413	17,384
2022-01-13	20.150	20.150	19.993	19.993	18.498	4,104
2022-01-12	19.986	19.986	19.986	19.986	18.492	1,057
2022-01-11	20.100	20.150	19.975	20.150	18.644	4,171
2022-01-10	20.000	20.000	19.683	19.771	18.293	29,360
2022-01-07	20.050	20.050	19.900	19.900	18.413	6,455
2022-01-06	20.150	20.203	19.986	20.147	18.641	2,275
2022-01-05	20.450	20.450	20.250	20.250	18.736	199
2022-01-04	20.950	20.950	20.859	20.929	19.364	1,355
2021-12-30	21.050	21.100	20.950	21.100	19.523	1,939
2021-12-29	20.700	20.894	20.550	20.894	19.332	2,506
2021-12-23	21.000	21.000	21.000	21.000	19.430	503
2021-12-22	20.200	20.600	20.000	20.600	19.060	1,052
2021-12-21	20.150	20.150	20.000	20.050	18.551	5,323
2021-12-20	19.989	20.191	19.989	20.150	18.644	2,805
2021-12-17	19.780	20.100	19.765	20.100	18.598	12,335
2021-12-16	20.100	20.223	19.800	19.800	18.320	7,148
2021-12-15	19.900	20.150	19.900	20.150	18.644	10,208
2021-12-14	20.200	20.200	19.840	19.840	18.357	4,543
2021-12-13	20.250	20.253	20.175	20.221	18.710	2,378
2021-12-10	20.300	20.400	20.150	20.362	18.840	2,928
2021-12-09	20.100	20.250	19.980	19.991	18.496	2,361
2021-12-08	20.150	20.203	19.999	20.203	18.693	2,741
2021-12-07	20.450	20.450	20.400	20.400	18.875	657
2021-12-06	19.840	20.000	19.812	19.812	18.331	28,586
2021-12-03	19.940	20.053	19.800	20.053	18.554	20,425
2021-12-02	19.930	20.000	19.776	19.776	18.298	25,508
2021-12-01	19.920	20.057	19.920	20.057	18.557	8,208
2021-11-30	19.840	19.840	19.600	19.817	18.336	10,228
2021-11-29	20.050	20.050	19.920	19.967	18.474	3,159
2021-11-26	19.820	20.050	19.720	19.854	18.370	12,457
2021-11-25	20.000	20.150	19.840	20.150	18.644	2,874
2021-11-24	19.920	20.000	19.180	19.485	18.028	35,243
2021-11-23	20.950	21.000	19.800	19.956	18.464	7,726
2021-11-22	20.450	20.900	20.400	20.491	18.959	2,180
2021-11-19	20.100	20.500	20.000	20.000	18.505	2,292
2021-11-18	20.200	20.200	19.998	19.998	18.504	7,150
2021-11-17	20.050	20.050	19.989	19.989	18.495	2,793
2021-11-16	20.100	20.200	20.000	20.000	18.505	661
2021-11-15	20.050	20.050	19.991	19.991	18.497	1,867
2021-11-12	19.725	19.900	19.725	19.754	18.277	20,540
2021-11-11	20.000	20.000	19.720	19.720	18.246	9,810

← NewerPage 17 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.