init innovation in traffic systems SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	47.700	47.700	47.500	47.500	46.794	100
2026-01-09	47.800	47.800	47.800	47.800	47.089	15
2026-01-08	47.900	48.400	47.100	47.600	46.892	605
2026-01-07	48.000	48.000	47.000	47.000	46.301	143
2026-01-06	48.000	48.100	47.900	48.100	47.385	80
2026-01-02	48.000	48.000	45.400	45.400	44.725	212
2025-12-29	46.400	46.400	45.700	45.700	45.020	9
2025-12-23	45.700	46.400	45.700	46.100	45.415	77
2025-12-22	44.700	44.800	44.400	44.700	44.035	101
2025-12-19	44.500	44.600	44.500	44.500	43.838	30
2025-12-18	44.600	44.600	44.600	44.600	43.937	800
2025-12-17	44.800	44.800	44.800	44.800	44.134	15
2025-12-16	45.900	46.100	45.700	45.800	45.119	280
2025-12-15	45.800	45.800	45.800	45.800	45.119	401
2025-12-10	45.100	45.100	45.100	45.100	44.429	135
2025-12-09	44.900	45.500	44.900	45.500	44.823	60
2025-12-08	45.600	45.600	44.100	44.100	43.444	114
2025-12-05	46.300	46.300	45.600	45.600	44.922	157
2025-12-04	46.200	46.200	46.200	46.200	45.513	10
2025-12-03	46.900	46.900	46.500	46.700	46.006	467
2025-12-02	47.300	47.300	46.600	46.600	45.907	6
2025-12-01	47.400	47.400	46.100	46.100	45.415	24
2025-11-28	45.800	47.200	45.800	47.200	46.498	107
2025-11-27	45.300	45.300	45.300	45.300	44.626	12
2025-11-26	44.600	44.900	44.600	44.900	44.232	214
2025-11-24	44.600	44.600	44.600	44.600	43.937	1
2025-11-21	42.600	43.700	42.600	43.300	42.656	425
2025-11-19	42.500	44.100	42.500	44.100	43.444	12
2025-11-18	42.500	43.800	42.200	42.600	41.967	267
2025-11-17	44.500	44.500	43.600	43.800	43.149	144
2025-11-13	46.700	46.700	46.100	46.100	45.415	39
2025-11-12	45.000	45.000	44.900	44.900	44.232	4
2025-11-11	44.800	45.000	44.800	45.000	44.331	11
2025-11-10	43.800	45.100	43.700	45.100	44.429	1
2025-11-07	44.200	44.200	42.500	42.800	42.164	95
2025-11-06	45.300	45.300	45.100	45.100	44.429	14
2025-11-05	46.000	46.000	45.200	45.200	44.528	4
2025-11-04	46.700	46.700	46.500	46.600	45.907	22
2025-11-03	47.000	47.000	46.400	46.400	45.710	220
2025-10-31	47.400	47.400	46.300	46.300	45.612	121
2025-10-30	47.300	48.000	47.200	47.700	46.991	143
2025-10-29	47.800	48.100	47.400	47.400	46.695	669
2025-10-28	47.500	47.600	47.500	47.600	46.892	41
2025-10-27	48.600	48.800	48.310	48.310	47.592	21
2025-10-24	48.600	48.600	48.600	48.600	47.877	15
2025-10-23	48.900	48.900	48.800	48.800	48.074	100
2025-10-22	48.500	49.300	48.500	49.000	48.271	5
2025-10-17	48.200	48.400	47.200	47.800	47.089	174
2025-10-16	49.200	49.200	49.200	49.200	48.468	1
2025-10-15	49.200	49.800	49.200	49.500	48.764	2
2025-10-13	48.800	50.600	48.800	49.800	49.060	51
2025-10-10	50.400	50.800	49.600	49.600	48.863	27
2025-10-09	51.000	51.800	50.400	50.600	49.848	365
2025-10-08	50.600	52.000	50.600	51.035	50.276	1,202
2025-10-07	51.600	51.600	51.000	51.000	50.242	33
2025-10-06	51.400	52.000	51.200	51.200	50.439	10
2025-10-03	50.400	51.800	50.400	51.000	50.242	8
2025-10-02	48.400	49.500	48.000	49.500	48.764	57
2025-10-01	50.200	50.200	48.600	49.000	48.271	40
2025-09-30	52.200	52.200	50.200	51.000	50.242	110

← NewerPage 4 of 13 · 769 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.8000 EUR
2025-05-23	0.8000 EUR
2024-06-07	0.7000 EUR
2023-05-26	0.6000 EUR
2022-05-19	0.5500 EUR
2021-05-20	0.5500 EUR
2020-06-29	0.4000 EUR
2019-05-16	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.