IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.400	13.400	13.400	13.400	13.008	20
2024-10-22	13.400	13.400	13.400	13.400	13.008	5
2024-10-15	13.750	13.750	13.450	13.500	13.105	441
2024-10-14	14.100	14.100	13.850	13.850	13.445	455
2024-10-11	14.200	14.200	14.050	14.050	13.639	120
2024-10-10	14.200	14.200	14.200	14.200	13.784	106
2024-10-09	14.250	14.250	14.150	14.250	13.833	202
2024-10-08	14.050	14.050	14.050	14.050	13.639	3
2024-10-07	14.300	14.300	14.300	14.300	13.881	10
2024-10-04	14.350	14.350	14.350	14.350	13.930	40
2024-10-03	14.100	14.100	14.100	14.100	13.687	50
2024-10-01	14.300	14.300	14.300	14.300	13.881	305
2024-09-30	14.200	14.200	14.200	14.200	13.784	70
2024-09-26	14.150	14.300	14.150	14.300	13.881	240
2024-09-25	14.150	14.250	14.150	14.250	13.833	65
2024-09-24	14.100	14.100	14.100	14.100	13.687	492
2024-09-23	14.350	14.500	14.050	14.050	13.639	2,542
2024-09-20	14.250	14.250	14.150	14.150	13.736	117
2024-09-19	14.050	14.050	14.050	14.050	13.639	3
2024-09-17	14.100	14.100	14.100	14.100	13.687	15
2024-09-10	14.000	14.000	14.000	14.000	13.590	50
2024-09-09	14.100	14.100	14.100	14.100	13.687	15
2024-09-06	14.050	14.050	14.000	14.000	13.590	71
2024-09-05	14.000	14.000	14.000	14.000	13.590	599
2024-09-03	14.100	14.100	14.100	14.100	13.687	140
2024-09-02	14.000	14.250	14.000	14.150	13.736	1,827
2024-08-30	14.200	14.200	14.050	14.050	13.639	61
2024-08-29	13.950	13.950	13.950	13.950	13.542	66
2024-08-27	14.000	14.000	14.000	14.000	13.590	1
2024-08-16	14.000	14.000	14.000	14.000	13.590	20
2024-08-15	14.000	14.000	14.000	14.000	13.590	460
2024-08-08	14.050	14.050	14.050	14.050	13.639	4
2024-08-05	13.350	13.350	13.350	13.350	12.959	119
2024-08-01	14.050	14.050	14.050	14.050	13.639	5
2024-07-29	14.050	14.050	14.050	14.050	13.639	100
2024-07-25	13.900	13.900	13.900	13.900	13.493	61
2024-07-22	14.000	14.000	14.000	14.000	13.590	103
2024-07-19	13.950	14.000	13.950	14.000	13.590	76
2024-07-18	13.950	13.950	13.950	13.950	13.542	30
2024-07-15	14.250	14.250	14.250	14.250	13.833	55
2024-07-12	14.300	14.300	14.300	14.300	13.881	1,000
2024-07-10	14.000	14.000	14.000	14.000	13.590	20
2024-07-09	14.200	14.200	14.200	14.200	13.784	7
2024-07-05	13.900	14.050	13.900	14.050	13.639	65
2024-07-04	13.950	13.950	13.950	13.950	13.542	300
2024-07-02	13.950	13.950	13.950	13.950	13.542	4
2024-07-01	13.906	13.906	13.906	13.906	13.499	5,316
2024-06-28	14.100	14.100	14.100	14.100	13.687	53
2024-06-26	14.300	14.300	14.300	14.300	13.881	25
2024-06-25	14.250	14.250	14.250	14.250	13.833	36
2024-06-21	14.000	14.000	14.000	14.000	13.590	1,000
2024-06-18	14.050	14.050	14.050	14.050	13.639	144
2024-06-17	14.300	14.300	14.300	14.300	13.881	100
2024-06-14	14.000	14.000	14.000	14.000	13.590	15
2024-06-11	14.350	14.550	14.350	14.400	13.978	169
2024-06-10	14.250	14.250	14.250	14.250	13.833	140
2024-06-07	14.200	14.200	14.200	14.200	13.784	100
2024-06-04	14.150	14.150	14.150	14.150	13.736	120
2024-05-22	14.500	14.500	14.350	14.350	13.674	489
2024-05-21	14.050	14.050	14.050	14.050	13.388	35

← NewerPage 8 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.