IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	18.550	19.023	18.550	18.900	18.625	1,339
2026-04-07	18.400	18.400	18.250	18.250	17.984	8,398
2026-04-02	18.250	18.250	18.250	18.250	17.984	52
2026-04-01	18.350	18.350	18.000	18.300	18.034	51,226
2026-03-31	17.800	18.000	17.800	17.928	17.667	3,023
2026-03-30	18.350	18.350	17.700	17.741	17.483	32,507
2026-03-27	19.200	19.200	18.850	18.950	18.674	407
2026-03-26	19.500	19.500	19.400	19.400	19.118	5,000
2026-03-25	19.700	19.700	19.400	19.500	19.216	10,774
2026-03-24	19.450	19.550	19.450	19.500	19.216	9,215
2026-03-23	19.750	19.750	19.400	19.534	19.250	4,731
2026-03-20	19.750	19.800	19.500	19.500	19.216	20,244
2026-03-19	19.650	19.700	19.650	19.700	19.413	1,005
2026-03-18	19.950	20.100	19.800	19.800	19.512	1,115
2026-03-16	19.900	20.000	19.900	20.000	19.709	9,467
2026-03-13	19.750	19.999	19.750	19.999	19.707	2,062
2026-03-12	19.750	19.750	19.750	19.750	19.462	378
2026-03-11	19.900	19.900	19.661	19.900	19.610	17,383
2026-03-10	19.500	20.000	19.500	19.800	19.512	21,164
2026-03-09	19.650	19.850	19.600	19.850	19.561	716
2026-03-06	19.500	19.509	19.500	19.509	19.225	10,029
2026-03-05	19.700	19.700	19.500	19.605	19.319	10,010
2026-03-04	19.550	19.700	19.550	19.550	19.265	11,365
2026-03-03	20.000	20.000	19.600	19.650	19.364	367
2026-03-02	19.560	19.750	19.500	19.500	19.216	10,020
2026-02-27	20.000	20.200	20.000	20.005	19.714	15,109
2026-02-26	20.200	20.200	19.700	20.200	19.906	19,824
2026-02-25	20.300	20.300	19.700	19.700	19.413	13,200
2026-02-24	20.000	20.000	19.999	20.000	19.709	7,587
2026-02-23	19.950	20.000	19.850	20.000	19.709	13,009
2026-02-20	19.850	19.850	19.750	19.750	19.462	1,762
2026-02-19	19.750	19.800	19.650	19.800	19.512	56
2026-02-18	19.300	19.550	19.300	19.550	19.265	1,184
2026-02-17	19.350	19.350	18.900	18.900	18.625	3,080
2026-02-16	19.000	19.350	18.900	19.266	18.985	2,307
2026-02-13	17.900	18.850	17.900	18.850	18.576	346
2026-02-12	19.500	19.500	18.050	18.100	17.836	40,618
2026-02-11	20.450	20.450	20.000	20.000	19.709	404
2026-02-10	20.600	20.600	20.600	20.600	20.300	43
2026-02-09	20.800	20.800	20.700	20.700	20.399	290
2026-02-04	21.000	21.000	20.900	20.900	20.596	110
2026-02-03	21.100	21.100	21.100	21.100	20.793	42
2026-02-02	21.000	21.000	21.000	21.000	20.694	34
2026-01-29	21.300	21.479	21.200	21.200	20.891	9,064
2026-01-28	21.200	21.300	20.800	21.300	20.990	2,137
2026-01-27	20.800	21.000	20.800	21.000	20.694	30,773
2026-01-26	21.300	21.300	20.900	21.000	20.694	3,477
2026-01-23	21.000	21.000	21.000	21.000	20.694	1
2026-01-22	21.000	21.000	21.000	21.000	20.694	20
2026-01-21	21.000	21.000	20.884	20.884	20.580	520
2026-01-20	21.000	21.000	21.000	21.000	20.694	205
2026-01-19	21.100	21.100	21.000	21.000	20.694	40
2026-01-15	20.800	20.800	20.800	20.800	20.497	25
2026-01-14	21.100	21.100	21.100	21.100	20.793	2
2026-01-12	21.400	21.400	20.900	20.900	20.596	15
2026-01-09	21.500	21.500	21.500	21.500	21.187	10,000
2026-01-08	20.900	20.900	20.900	20.900	20.596	2
2026-01-05	20.900	21.100	20.900	21.100	20.793	150
2026-01-02	20.800	20.800	20.800	20.800	20.497	30
2025-12-30	20.700	20.700	20.700	20.700	20.399	60

← NewerPage 3 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.