IVU Traffic Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	23.300	23.600	23.200	23.300	23.300	7,910
2026-07-29	23.000	23.600	23.000	23.400	23.400	9,614
2026-07-28	22.700	23.100	22.700	23.000	23.000	13,615
2026-07-27	23.000	23.500	22.800	22.800	22.800	14,849
2026-07-24	22.500	22.900	22.400	22.900	22.900	12,360
2026-07-23	22.900	22.900	22.200	22.400	22.400	28,336
2026-07-22	22.300	23.300	22.300	22.900	22.900	18,260
2026-07-21	22.300	22.500	22.200	22.300	22.300	15,612
2026-07-20	21.400	23.000	21.400	22.400	22.400	27,738
2026-07-17	21.500	21.500	21.200	21.400	21.400	23,511
2026-07-16	21.400	21.800	21.400	21.600	21.600	7,119
2026-07-15	21.600	21.600	21.200	21.200	21.200	8,006
2026-07-14	21.400	21.400	21.200	21.300	21.300	2,495
2026-07-13	21.700	21.800	21.400	21.600	21.600	4,513
2026-07-10	21.500	22.000	21.500	21.600	21.600	8,417
2026-07-09	21.400	21.800	21.200	21.800	21.800	5,631
2026-07-08	21.500	21.700	21.000	21.500	21.500	11,067
2026-07-07	21.800	22.000	21.500	21.500	21.500	8,520
2026-07-06	21.700	21.900	21.400	21.900	21.900	19,101
2026-07-03	21.500	21.900	21.000	21.800	21.800	34,889
2026-07-02	20.800	21.300	20.800	21.300	21.300	9,531
2026-07-01	20.600	20.900	20.500	20.900	20.900	11,384
2026-06-30	20.300	20.500	20.100	20.300	20.300	5,014
2026-06-29	20.100	20.500	20.100	20.400	20.400	4,994
2026-06-26	20.100	20.100	19.800	20.000	20.000	5,594
2026-06-25	20.300	20.400	19.650	19.650	19.650	5,242
2026-06-24	20.600	20.600	20.200	20.300	20.300	5,077
2026-06-23	20.000	20.900	20.000	20.400	20.400	13,342
2026-06-22	20.000	20.500	19.850	20.400	20.400	7,432
2026-06-19	20.000	20.300	19.800	20.200	20.200	9,659
2026-06-18	20.000	20.000	19.550	20.000	20.000	17,292
2026-06-17	20.000	20.300	20.000	20.200	20.200	5,989
2026-06-16	19.700	20.200	19.450	20.000	20.000	10,140
2026-06-15	20.000	20.300	20.000	20.000	20.000	5,226
2026-06-12	20.000	20.200	19.750	20.000	20.000	9,523
2026-06-11	20.000	20.100	19.900	20.000	20.000	7,508
2026-06-10	20.500	20.500	19.900	20.000	20.000	16,643
2026-06-09	20.200	20.500	20.200	20.500	20.500	6,414
2026-06-08	20.700	21.000	20.100	20.300	20.300	15,354
2026-06-05	20.600	21.300	20.600	21.000	21.000	12,849
2026-06-04	20.700	20.700	20.200	20.200	20.200	9,299
2026-06-03	20.800	20.800	20.500	20.600	20.600	4,433
2026-06-02	20.900	21.000	20.600	20.800	20.800	7,853
2026-06-01	20.800	21.000	20.600	20.600	20.600	5,248
2026-05-29	20.700	20.900	20.500	20.600	20.600	10,929
2026-05-28	20.100	21.300	20.100	20.800	20.250	10,695
2026-05-27	20.200	20.800	20.100	20.100	19.569	7,943
2026-05-26	19.950	20.300	19.950	20.000	19.471	23,972
2026-05-25	20.100	20.200	20.000	20.200	19.666	998
2026-05-22	20.100	20.100	19.850	20.000	19.471	2,333
2026-05-21	20.000	20.000	19.800	20.000	19.471	4,158
2026-05-20	19.850	20.000	19.650	20.000	19.471	16,706
2026-05-19	19.250	20.000	19.250	19.900	19.374	15,540
2026-05-18	19.100	19.700	19.100	19.500	18.984	9,047
2026-05-15	19.050	19.300	19.000	19.250	18.741	16,866
2026-05-14	19.000	19.200	18.950	19.100	18.595	1,592
2026-05-13	18.750	19.150	18.650	18.950	18.449	5,461
2026-05-12	18.850	19.000	18.650	18.650	18.157	2,507
2026-05-11	18.900	19.100	18.750	19.000	18.498	4,302
2026-05-08	19.450	19.450	18.900	18.900	18.400	2,593

← NewerPage 2 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.5500 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.