IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	14.050	14.050	14.050	14.050	13.388	35
2024-05-16	13.850	13.850	13.850	13.850	13.197	400
2024-05-15	14.500	14.500	14.200	14.200	13.531	320
2024-05-14	14.250	14.250	14.250	14.250	13.579	135
2024-05-08	14.400	14.400	14.400	14.400	13.722	20
2024-05-07	14.550	14.550	14.550	14.550	13.865	150
2024-05-03	14.600	14.600	14.600	14.600	13.912	56
2024-05-02	14.500	14.500	14.450	14.450	13.769	45
2024-04-30	14.400	14.400	14.350	14.350	13.674	29
2024-04-26	14.650	14.650	14.550	14.550	13.865	261
2024-04-25	14.450	14.600	14.450	14.600	13.912	91
2024-04-24	14.400	14.400	14.400	14.400	13.722	2,650
2024-04-19	14.700	14.700	14.700	14.700	14.007	64
2024-04-18	14.800	14.800	14.800	14.800	14.103	300
2024-04-16	14.700	14.700	14.700	14.700	14.007	14
2024-04-12	14.600	14.600	14.600	14.600	13.912	22
2024-04-11	14.750	14.750	14.750	14.750	14.055	65
2024-04-10	14.950	14.950	14.950	14.950	14.246	93
2024-04-09	14.700	14.700	14.700	14.700	14.007	130
2024-04-08	14.500	14.500	14.500	14.500	13.817	127
2024-04-05	15.350	15.350	15.350	15.350	14.627	3,144
2024-04-04	15.050	15.100	15.050	15.100	14.389	232
2024-04-02	15.300	15.300	15.200	15.250	14.532	867
2024-03-28	15.400	15.880	15.400	15.880	15.132	221
2024-03-27	15.180	15.200	15.180	15.200	14.484	2,800
2024-03-26	14.800	15.000	14.800	15.000	14.293	53
2024-03-25	14.500	14.560	14.500	14.560	13.874	340
2024-03-22	13.800	14.320	13.800	14.320	13.645	34
2024-03-15	13.360	13.360	13.180	13.180	12.559	136
2024-03-05	13.360	13.360	13.360	13.360	12.731	400
2024-03-04	13.420	13.420	13.420	13.420	12.788	1
2024-02-28	13.280	13.280	13.280	13.280	12.654	40
2024-02-22	14.000	14.000	14.000	14.000	13.340	1,710
2024-02-16	14.160	14.160	14.160	14.160	13.493	10
2024-02-08	13.900	14.260	13.900	14.260	13.588	1,413
2024-02-07	14.620	14.620	14.620	14.620	13.931	200
2024-02-06	14.240	14.602	14.240	14.602	13.914	119
2024-02-01	13.220	13.220	13.220	13.220	12.597	100
2024-01-31	13.320	13.320	13.060	13.060	12.445	3,052
2024-01-30	13.380	13.400	13.380	13.400	12.769	1,359
2024-01-29	13.440	13.441	13.440	13.441	12.808	1,741
2024-01-26	13.361	13.361	13.361	13.361	12.732	7
2024-01-25	13.500	13.500	13.500	13.500	12.864	10
2024-01-24	13.421	13.421	13.421	13.421	12.789	7
2024-01-19	13.520	13.520	13.260	13.461	12.827	57
2024-01-18	13.500	13.500	13.500	13.500	12.864	48
2024-01-17	13.420	13.420	13.280	13.280	12.654	70
2024-01-16	13.740	13.740	13.740	13.740	13.093	42
2024-01-15	13.820	13.820	13.760	13.760	13.112	1,923
2024-01-12	13.800	13.900	13.800	13.800	13.150	96
2024-01-11	13.620	13.900	13.620	13.900	13.245	1,482
2024-01-10	13.660	13.855	13.660	13.855	13.202	899
2024-01-09	13.800	13.800	13.700	13.700	13.055	284
2024-01-08	13.920	13.920	13.920	13.920	13.264	75
2024-01-05	13.380	13.700	13.380	13.700	13.055	62
2024-01-04	13.860	13.860	13.579	13.680	13.036	1,292
2024-01-03	13.720	13.840	13.720	13.840	13.188	966
2024-01-02	13.740	13.740	13.740	13.740	13.093	1,412
2023-12-29	13.940	13.940	13.940	13.940	13.283	768
2023-12-28	13.880	13.880	13.880	13.880	13.226	12

← NewerPage 9 of 18 · 1,035 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.