IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	20.900	20.900	20.500	20.800	20.497	15
2025-12-23	20.800	20.900	20.800	20.900	20.596	36
2025-12-19	21.000	21.000	20.800	21.000	20.694	59
2025-12-18	21.000	21.000	20.800	20.800	20.497	435
2025-12-16	20.900	20.900	20.600	20.800	20.497	20,208
2025-12-15	21.200	21.200	20.900	20.905	20.600	5,848
2025-12-12	21.700	21.700	20.900	20.951	20.646	1,020
2025-12-11	21.600	21.600	21.500	21.541	21.227	1,020
2025-12-10	21.558	21.558	21.558	21.558	21.244	1,000
2025-12-09	21.500	21.600	21.500	21.595	21.281	11,016
2025-12-08	21.900	21.900	21.500	21.500	21.187	7,180
2025-12-05	21.800	21.800	21.700	21.700	21.384	92
2025-12-04	21.500	21.500	21.500	21.500	21.187	470
2025-12-03	21.500	21.500	21.500	21.500	21.187	200
2025-12-02	21.900	21.900	21.600	21.600	21.285	53
2025-12-01	21.600	21.700	21.500	21.700	21.384	57
2025-11-26	21.000	21.000	21.000	21.000	20.694	15
2025-11-25	21.000	21.000	21.000	21.000	20.694	287
2025-11-24	20.500	20.900	20.500	20.900	20.596	114
2025-11-21	20.400	20.400	20.200	20.300	20.004	76
2025-11-20	20.200	20.200	20.200	20.200	19.906	200
2025-11-19	20.000	20.200	19.900	20.000	19.709	2,016
2025-11-18	20.000	20.000	19.994	19.994	19.702	507
2025-11-17	19.900	20.100	19.900	20.100	19.807	4,273
2025-11-14	19.881	19.881	19.881	19.881	19.592	1,416
2025-11-12	20.000	20.100	20.000	20.100	19.807	8
2025-11-11	20.000	20.000	19.966	19.966	19.675	1,211
2025-11-10	20.400	20.400	19.852	20.000	19.709	7,545
2025-11-07	20.000	20.000	19.998	20.000	19.709	1,624
2025-11-06	20.100	20.100	19.986	19.986	19.695	2,278
2025-11-05	20.100	20.100	19.500	20.000	19.709	8,718
2025-11-04	20.300	20.300	20.300	20.300	20.004	16
2025-11-03	20.500	20.500	20.100	20.100	19.807	147
2025-10-31	20.500	20.500	20.500	20.500	20.202	21
2025-10-29	20.000	20.000	20.000	20.000	19.709	446
2025-10-28	20.200	20.300	20.200	20.300	20.004	46
2025-10-27	20.500	20.900	20.500	20.600	20.300	6
2025-10-22	20.800	20.800	20.600	20.600	20.300	4
2025-10-21	20.600	20.600	20.600	20.600	20.300	8
2025-10-20	20.500	20.600	20.500	20.600	20.300	1
2025-10-17	19.900	19.995	19.900	19.995	19.703	3,965
2025-10-16	20.300	20.300	20.300	20.300	20.004	5
2025-10-13	20.000	20.000	20.000	20.000	19.709	158
2025-10-10	20.200	20.200	20.000	20.000	19.709	1,197
2025-10-08	20.300	20.300	20.000	20.000	19.709	1,451
2025-10-07	20.000	20.400	20.000	20.000	19.709	2,144
2025-10-06	20.000	20.000	19.981	20.000	19.709	8,112
2025-10-03	19.950	20.200	19.936	20.000	19.709	1,656
2025-10-02	19.800	19.850	19.764	19.764	19.476	2,105
2025-10-01	20.100	20.100	19.650	19.900	19.610	10,112
2025-09-30	20.200	20.200	20.200	20.200	19.906	100
2025-09-26	20.300	20.600	20.300	20.600	20.300	321
2025-09-25	20.300	20.700	20.300	20.700	20.399	738
2025-09-24	20.200	20.300	19.700	20.000	19.709	818
2025-09-22	21.100	21.300	20.900	20.900	20.596	540
2025-09-19	21.400	21.400	21.000	21.300	20.990	21
2025-09-18	21.100	21.300	20.900	21.300	20.990	12
2025-09-17	21.300	21.300	20.800	20.800	20.497	353
2025-09-16	20.900	20.900	20.900	20.900	20.596	600
2025-09-15	20.900	20.900	20.800	20.800	20.497	28

← NewerPage 4 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.