IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	16.150	16.150	16.150	16.150	15.677	2,759
2025-02-18	15.950	15.950	15.950	15.950	15.483	80
2025-02-14	15.900	15.900	15.900	15.900	15.435	100
2025-02-13	15.600	15.600	15.600	15.600	15.143	93
2025-02-11	15.500	15.500	15.500	15.500	15.046	80
2025-02-06	15.500	15.500	15.500	15.500	15.046	350
2025-02-05	15.500	15.550	15.500	15.550	15.095	10,122
2025-02-04	15.550	15.550	15.550	15.550	15.095	88
2025-02-03	15.500	15.500	15.500	15.500	15.046	20
2025-01-31	15.600	15.600	15.450	15.513	15.059	3,410
2025-01-30	15.450	15.504	15.450	15.504	15.050	6,226
2025-01-29	15.500	15.500	15.500	15.500	15.046	16
2025-01-28	15.400	15.400	15.400	15.400	14.949	10
2025-01-27	15.400	15.600	15.400	15.600	15.143	8
2025-01-24	15.650	15.750	15.500	15.500	15.046	12
2025-01-23	15.650	15.750	15.650	15.650	15.192	870
2025-01-22	15.500	15.500	15.500	15.500	15.046	100
2025-01-21	15.500	15.500	15.500	15.500	15.046	40
2025-01-20	15.850	15.850	15.500	15.512	15.058	2,691
2025-01-17	15.200	15.550	15.200	15.500	15.046	153
2025-01-16	15.350	15.350	15.300	15.300	14.852	120
2025-01-15	15.273	15.273	15.273	15.273	14.825	3,000
2025-01-14	15.050	15.250	15.050	15.250	14.804	4
2025-01-10	15.250	15.300	15.250	15.300	14.852	333
2025-01-09	15.200	15.200	15.050	15.100	14.658	264
2025-01-08	15.100	15.100	15.050	15.050	14.609	480
2025-01-03	14.900	14.950	14.900	14.950	14.512	1,321
2025-01-02	14.900	14.900	14.700	14.700	14.270	353
2024-12-27	14.850	14.900	14.650	14.700	14.270	610
2024-12-23	14.750	14.850	14.750	14.850	14.415	120
2024-12-20	14.350	14.550	14.350	14.500	14.076	2,102
2024-12-19	14.100	14.650	14.100	14.650	14.221	558
2024-12-18	14.450	14.450	14.350	14.350	13.930	248
2024-12-17	14.100	14.100	13.918	13.918	13.510	9,911
2024-12-16	14.400	14.400	13.800	13.800	13.396	29
2024-12-13	13.650	14.100	13.550	14.000	13.590	911
2024-12-12	13.650	13.700	13.650	13.700	13.299	504
2024-12-11	13.550	13.600	13.550	13.600	13.202	90
2024-12-10	13.500	13.550	13.450	13.550	13.153	829
2024-12-09	13.600	13.600	13.600	13.600	13.202	21
2024-12-06	13.500	13.600	13.350	13.450	13.056	721
2024-12-05	13.450	13.500	13.450	13.500	13.105	136
2024-12-04	13.500	13.500	13.500	13.500	13.105	1,026
2024-12-03	13.500	13.500	13.450	13.450	13.056	284
2024-12-02	13.600	13.600	13.600	13.600	13.202	45
2024-11-27	13.250	13.250	13.250	13.250	12.862	60
2024-11-26	13.400	13.400	13.350	13.350	12.959	451
2024-11-25	13.300	13.300	13.300	13.300	12.911	1,166
2024-11-21	13.212	13.350	13.200	13.350	12.959	10,050
2024-11-19	13.500	13.500	13.500	13.500	13.105	4
2024-11-15	13.250	13.400	13.250	13.400	13.008	96
2024-11-13	13.350	13.400	13.350	13.400	13.008	104
2024-11-11	13.400	13.400	13.100	13.100	12.716	42
2024-11-08	13.050	13.050	12.850	13.000	12.619	688
2024-11-07	13.100	13.100	13.000	13.000	12.619	4
2024-11-06	13.100	13.100	13.000	13.000	12.619	30,000
2024-11-04	12.900	12.900	12.900	12.900	12.522	900
2024-11-01	13.000	13.000	13.000	13.000	12.619	200
2024-10-31	13.150	13.150	12.900	12.900	12.522	1,570
2024-10-25	13.500	13.500	13.500	13.500	13.105	360

← NewerPage 7 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.