IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	21.200	21.200	21.100	21.100	20.793	225
2025-09-11	21.200	21.200	21.200	21.200	20.891	200
2025-09-10	21.600	21.600	21.600	21.600	21.285	32
2025-09-09	21.500	21.700	21.500	21.700	21.384	33
2025-09-08	21.500	21.500	21.100	21.300	20.990	222
2025-09-05	21.200	21.500	21.000	21.500	21.187	205
2025-09-03	21.000	21.100	20.800	20.800	20.497	321
2025-09-02	21.000	21.000	21.000	21.000	20.694	25,050
2025-09-01	21.200	21.200	21.000	21.000	20.694	5
2025-08-29	21.900	21.900	21.300	21.300	20.990	40
2025-08-28	21.700	21.800	21.300	21.300	20.990	327
2025-08-27	21.700	21.700	21.700	21.700	21.384	121
2025-08-26	21.600	21.800	21.600	21.800	21.483	24
2025-08-22	21.600	21.600	21.600	21.600	21.285	36
2025-08-21	21.500	21.800	21.400	21.800	21.483	295
2025-08-20	22.000	22.000	21.800	21.800	21.483	45
2025-08-19	21.600	22.000	21.600	21.900	21.581	7
2025-08-18	21.900	22.100	21.900	22.100	21.778	3,728
2025-08-15	22.200	22.300	22.000	22.100	21.778	7,299
2025-08-14	22.100	22.300	22.000	22.100	21.778	2,210
2025-08-13	21.400	22.500	21.400	22.100	21.778	160
2025-08-11	21.400	21.400	21.000	21.300	20.990	10
2025-08-08	21.500	21.500	21.400	21.400	21.088	227
2025-08-07	21.300	21.300	21.300	21.300	20.990	50
2025-08-06	21.200	21.200	21.100	21.139	20.831	6,000
2025-08-05	21.300	21.300	21.000	21.000	20.694	745
2025-08-04	20.800	21.100	20.800	21.100	20.793	162
2025-07-31	20.900	20.900	20.900	20.900	20.596	14
2025-07-30	20.500	21.000	20.500	20.900	20.596	1
2025-07-29	20.500	20.500	20.445	20.445	20.147	724
2025-07-28	21.000	21.000	20.200	20.703	20.402	1,769
2025-07-25	20.500	20.650	20.400	20.517	20.219	14,078
2025-07-24	20.300	20.400	20.200	20.400	20.103	3,628
2025-07-23	20.200	20.200	20.185	20.185	19.891	6,139
2025-07-22	20.200	20.300	20.100	20.300	20.004	22,773
2025-07-18	20.200	20.200	20.200	20.200	19.906	2,656
2025-07-17	20.400	20.400	20.200	20.200	19.906	2,972
2025-07-16	20.000	20.400	20.000	20.200	19.906	7,716
2025-07-15	20.300	20.300	20.100	20.100	19.807	50
2025-07-14	20.200	20.200	19.900	19.900	19.610	4,462
2025-07-11	19.800	19.800	19.800	19.800	19.512	3
2025-07-10	19.500	19.500	19.500	19.500	19.216	2
2025-07-09	19.600	19.600	19.050	19.278	18.997	2,207
2025-07-08	20.000	20.000	19.650	19.650	19.364	13
2025-07-07	19.300	19.400	19.200	19.400	19.118	57
2025-07-04	19.550	19.550	19.250	19.400	19.118	11,207
2025-07-03	19.450	19.450	19.400	19.400	19.118	986
2025-07-02	19.400	19.400	19.400	19.400	19.118	1,599
2025-07-01	19.300	19.450	19.200	19.400	19.118	1,796
2025-06-30	19.300	19.600	19.300	19.400	19.118	27
2025-06-27	19.200	19.250	19.150	19.150	18.871	57
2025-06-26	19.100	19.100	18.850	19.100	18.822	43
2025-06-25	18.900	19.050	18.800	19.050	18.773	713
2025-06-24	18.900	18.900	18.800	18.800	18.526	4,066
2025-06-23	18.900	18.900	18.750	18.800	18.526	6,150
2025-06-20	19.200	19.200	18.800	18.800	18.526	1,327
2025-06-19	18.800	19.250	18.800	19.000	18.723	2,610
2025-06-18	18.600	19.100	18.600	18.755	18.482	7,390
2025-06-17	18.268	18.514	18.268	18.514	18.244	3,347
2025-06-16	18.200	18.350	17.800	18.300	18.034	432

← NewerPage 5 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.