IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	18.500	18.500	18.000	18.050	17.787	345
2025-06-12	18.500	18.500	18.500	18.500	18.231	80
2025-06-11	18.450	18.450	18.300	18.450	18.181	156
2025-06-10	18.650	18.650	18.550	18.650	18.378	64
2025-06-09	18.900	18.900	18.700	18.850	18.576	25
2025-06-06	18.700	19.200	18.700	18.750	18.477	103
2025-06-05	18.450	19.000	18.450	18.950	18.674	344
2025-06-04	18.300	18.500	18.300	18.450	18.181	85
2025-06-03	18.450	18.450	18.400	18.400	18.132	43
2025-06-02	18.050	18.100	18.050	18.100	17.836	130
2025-05-29	18.050	18.750	18.050	18.750	18.477	206
2025-05-27	18.250	18.250	18.250	18.250	17.716	3
2025-05-23	18.100	18.250	18.000	18.000	17.473	56
2025-05-22	18.450	18.450	18.450	18.450	17.910	7
2025-05-21	18.350	18.500	18.000	18.200	17.667	86
2025-05-20	18.050	18.100	18.000	18.000	17.473	46
2025-05-19	18.400	18.400	18.200	18.350	17.813	16
2025-05-15	17.800	17.800	17.800	17.800	17.279	35
2025-05-14	17.650	17.750	17.650	17.750	17.230	291
2025-05-13	18.150	18.550	18.000	18.550	18.007	1
2025-05-12	18.200	18.350	18.200	18.350	17.813	166
2025-05-09	18.150	18.150	18.150	18.150	17.619	10
2025-05-07	18.250	18.350	18.250	18.250	17.716	18
2025-05-06	18.300	18.300	18.300	18.300	17.764	1
2025-05-02	18.650	18.800	18.600	18.600	18.055	9
2025-04-30	17.800	18.750	17.800	18.750	18.201	12,536
2025-04-28	17.900	17.900	17.900	17.900	17.376	12
2025-04-24	17.600	17.600	17.484	17.484	16.972	5,025
2025-04-23	16.966	17.469	16.966	17.450	16.939	17,580
2025-04-22	16.450	16.450	16.450	16.450	15.968	20
2025-04-17	16.400	16.400	16.400	16.400	15.920	15
2025-04-15	16.250	16.250	16.250	16.250	15.774	6
2025-04-11	16.800	16.800	16.700	16.750	16.260	112
2025-04-10	16.950	16.950	16.650	16.650	16.163	350
2025-04-08	16.700	16.700	16.700	16.700	16.211	3
2025-04-07	16.000	16.400	15.850	16.350	15.871	620
2025-04-04	17.350	17.350	17.000	17.250	16.745	531
2025-04-03	17.100	17.200	17.100	17.200	16.696	60
2025-04-02	17.500	17.515	17.350	17.350	16.842	9,996
2025-04-01	17.600	17.600	17.600	17.600	17.085	20
2025-03-28	17.450	17.600	17.450	17.600	17.085	8,543
2025-03-27	17.200	17.700	17.200	17.700	17.182	387
2025-03-26	17.400	17.400	17.150	17.200	16.696	107
2025-03-25	17.300	17.400	17.200	17.250	16.745	573
2025-03-24	18.400	18.450	18.050	18.050	17.522	117
2025-03-21	18.775	18.775	18.050	18.050	17.522	18,744
2025-03-20	19.000	19.000	18.600	18.905	18.351	14,965
2025-03-19	18.600	19.000	18.600	19.000	18.444	20,965
2025-03-18	18.650	18.800	18.492	18.678	18.131	28,931
2025-03-17	18.000	18.685	18.000	18.650	18.104	16,564
2025-03-14	17.250	17.700	17.250	17.700	17.182	4,558
2025-03-13	17.100	17.100	17.100	17.100	16.599	39
2025-03-12	17.050	17.050	16.900	16.900	16.405	280
2025-03-11	16.800	16.800	16.800	16.800	16.308	182
2025-03-10	17.200	17.200	16.900	17.000	16.502	845
2025-03-07	17.000	17.050	17.000	17.000	16.502	170
2025-03-06	16.900	16.900	16.800	16.900	16.405	310
2025-03-05	16.700	16.800	16.650	16.650	16.163	2,455
2025-02-28	16.000	16.000	16.000	16.000	15.532	119
2025-02-25	16.200	16.200	16.000	16.000	15.532	228

← NewerPage 6 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.