IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	21.500	21.500	21.500	21.500	21.500	0
2026-07-13	21.600	21.600	21.500	21.500	21.500	250
2026-07-10	21.900	22.000	21.900	21.900	21.900	61
2026-07-09	21.300	21.300	21.200	21.200	21.200	8,053
2026-07-08	21.400	21.400	21.400	21.400	21.400	1
2026-07-07	21.650	21.700	21.600	21.600	21.600	152
2026-07-06	21.800	21.800	21.800	21.800	21.800	300
2026-07-03	21.500	21.500	21.000	21.000	21.000	1,500
2026-07-02	20.800	21.300	20.800	21.000	21.000	1,711
2026-07-01	20.600	21.000	20.600	21.000	21.000	318
2026-06-30	20.400	20.400	20.400	20.400	20.400	59
2026-06-29	20.300	20.500	20.300	20.500	20.500	2,079
2026-06-26	20.100	20.100	20.100	20.100	20.100	0
2026-06-25	20.400	20.400	20.100	20.100	20.100	1
2026-06-24	20.400	20.500	20.400	20.400	20.400	61
2026-06-23	20.200	20.400	20.200	20.400	20.400	38
2026-06-22	20.300	20.300	20.300	20.300	20.300	24
2026-06-19	19.800	20.100	19.800	20.100	20.100	9,561
2026-06-18	20.000	20.000	19.800	19.880	19.880	18,377
2026-06-17	20.200	20.300	20.000	20.300	20.300	2
2026-06-16	19.500	19.983	19.500	19.983	19.983	3,901
2026-06-15	19.600	20.200	19.600	20.200	20.200	62
2026-06-12	20.500	20.600	19.950	19.950	19.950	20
2026-06-11	19.996	19.996	19.996	19.996	19.996	1,535
2026-06-10	20.300	20.500	20.300	20.500	20.500	4
2026-06-09	20.300	20.300	20.300	20.300	20.300	80
2026-06-08	20.800	20.800	20.300	20.400	20.400	1,174
2026-06-05	20.600	20.600	20.600	20.600	20.600	8
2026-06-04	20.700	20.700	20.700	20.700	20.700	0
2026-06-03	20.700	20.700	20.700	20.700	20.700	0
2026-06-02	20.800	20.800	20.800	20.800	20.800	1
2026-06-01	20.800	21.000	20.700	20.700	20.700	678
2026-05-29	21.000	21.000	20.600	20.600	20.600	71
2026-05-27	20.300	20.400	20.300	20.400	20.103	144
2026-05-26	20.200	20.200	20.000	20.000	19.709	13,051
2026-05-22	19.900	20.100	19.900	20.100	19.807	11
2026-05-20	19.850	19.850	19.747	19.747	19.460	4,963
2026-05-19	19.200	19.750	19.200	19.750	19.462	2,029
2026-05-18	19.300	19.500	19.100	19.500	19.216	378
2026-05-15	19.225	19.250	19.225	19.250	18.970	22,432
2026-05-14	19.000	19.050	18.950	19.050	18.773	162
2026-05-13	18.800	18.800	18.700	18.725	18.452	22,921
2026-05-12	19.000	19.100	19.000	19.000	18.723	2,679
2026-05-11	18.800	18.900	18.800	18.900	18.625	310
2026-05-08	19.100	19.100	19.100	19.100	18.822	29
2026-05-07	19.200	19.500	19.200	19.300	19.019	4,455
2026-05-06	19.200	19.400	19.147	19.150	18.871	11,611
2026-04-30	18.900	18.900	18.700	18.850	18.576	6,069
2026-04-29	18.828	18.828	18.828	18.828	18.553	898
2026-04-28	18.700	18.700	18.700	18.700	18.428	7
2026-04-27	18.650	18.725	18.650	18.725	18.452	10,004
2026-04-22	18.750	19.000	18.750	19.000	18.723	32,800
2026-04-21	18.650	19.000	18.650	18.900	18.625	2,264
2026-04-20	19.050	19.050	18.900	18.900	18.625	29,159

← NewerPage 2 of 2 · 114 trading days

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.