IVU Traffic Technologies AG (IVU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 03:14PM CEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 14.60 | 14.75 | 14.25 | 14.35 | 14.35 | 4,345 |
| 31 May 2024 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | 787 |
| 30 May 2024 | 14.45 | 14.75 | 14.45 | 14.70 | 14.70 | 6,730 |
| 30 May 2024 | 0.26 Dividend | |||||
| 29 May 2024 | 14.90 | 14.90 | 14.70 | 14.80 | 14.54 | 1,659 |
| 28 May 2024 | 14.50 | 14.90 | 14.40 | 14.90 | 14.64 | 6,355 |
| 27 May 2024 | 14.25 | 14.70 | 14.25 | 14.70 | 14.44 | 5,012 |
| 24 May 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 13.90 | 2,152 |
| 23 May 2024 | 14.55 | 14.70 | 14.20 | 14.20 | 13.95 | 3,551 |
| 22 May 2024 | 14.35 | 14.90 | 14.35 | 14.80 | 14.54 | 7,937 |
| 21 May 2024 | 14.10 | 14.20 | 13.60 | 14.20 | 13.95 | 47,301 |
| 20 May 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 13.85 | 12,162 |
| 17 May 2024 | 14.30 | 14.40 | 14.05 | 14.05 | 13.80 | 24,702 |
| 16 May 2024 | 14.25 | 14.35 | 14.00 | 14.30 | 14.05 | 16,704 |
| 15 May 2024 | 14.20 | 14.35 | 14.15 | 14.35 | 14.10 | 5,205 |
| 14 May 2024 | 14.35 | 14.35 | 14.20 | 14.25 | 14.00 | 8,430 |
| 13 May 2024 | 14.45 | 14.50 | 14.35 | 14.35 | 14.10 | 2,305 |
| 10 May 2024 | 14.80 | 15.20 | 14.75 | 14.75 | 14.49 | 2,894 |
| 09 May 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.74 | 1,990 |
| 08 May 2024 | 14.60 | 14.90 | 14.35 | 14.90 | 14.64 | 3,764 |
| 07 May 2024 | 14.50 | 14.60 | 14.30 | 14.60 | 14.34 | 1,849 |
| 06 May 2024 | 14.50 | 14.70 | 14.30 | 14.30 | 14.05 | 2,291 |
| 03 May 2024 | 14.70 | 14.70 | 14.50 | 14.55 | 14.29 | 2,462 |
| 02 May 2024 | 14.60 | 14.65 | 14.45 | 14.65 | 14.39 | 1,489 |
| 30 Apr 2024 | 14.35 | 14.55 | 14.10 | 14.50 | 14.25 | 4,802 |
| 29 Apr 2024 | 14.80 | 14.80 | 14.40 | 14.40 | 14.15 | 2,343 |
| 26 Apr 2024 | 14.65 | 14.75 | 14.50 | 14.55 | 14.29 | 1,172 |
| 25 Apr 2024 | 14.50 | 14.65 | 14.50 | 14.60 | 14.34 | 1,796 |
| 24 Apr 2024 | 14.80 | 14.80 | 14.35 | 14.40 | 14.15 | 5,390 |
| 23 Apr 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.64 | 14,398 |
| 22 Apr 2024 | 14.85 | 14.85 | 14.55 | 14.55 | 14.29 | 2,701 |
| 19 Apr 2024 | 14.65 | 14.75 | 14.50 | 14.70 | 14.44 | 4,787 |
| 18 Apr 2024 | 15.10 | 15.10 | 14.60 | 14.90 | 14.64 | 11,126 |
| 17 Apr 2024 | 14.65 | 15.05 | 14.55 | 14.95 | 14.69 | 6,079 |
| 16 Apr 2024 | 14.50 | 14.90 | 14.50 | 14.75 | 14.49 | 8,870 |
| 15 Apr 2024 | 14.55 | 14.80 | 14.55 | 14.60 | 14.34 | 5,450 |
| 12 Apr 2024 | 14.80 | 14.80 | 14.60 | 14.80 | 14.54 | 6,661 |
| 11 Apr 2024 | 14.85 | 14.90 | 14.75 | 14.90 | 14.64 | 2,279 |
| 10 Apr 2024 | 14.80 | 15.00 | 14.80 | 14.95 | 14.69 | 3,234 |
| 09 Apr 2024 | 14.60 | 14.70 | 14.45 | 14.70 | 14.44 | 1,439 |
| 08 Apr 2024 | 15.20 | 15.20 | 14.50 | 14.50 | 14.25 | 10,716 |
| 05 Apr 2024 | 14.95 | 15.40 | 14.80 | 15.35 | 15.08 | 1,814 |
| 04 Apr 2024 | 15.40 | 15.40 | 14.65 | 15.30 | 15.03 | 17,114 |
| 03 Apr 2024 | 15.35 | 15.65 | 15.20 | 15.60 | 15.33 | 11,593 |
| 02 Apr 2024 | 15.95 | 16.00 | 15.10 | 15.25 | 14.98 | 10,886 |
| 28 Mar 2024 | 15.22 | 15.88 | 15.22 | 15.88 | 15.60 | 12,202 |
| 27 Mar 2024 | 15.26 | 15.30 | 14.98 | 15.20 | 14.93 | 10,585 |
| 26 Mar 2024 | 14.92 | 15.00 | 14.74 | 15.00 | 14.74 | 15,950 |
| 25 Mar 2024 | 14.52 | 14.92 | 14.40 | 14.86 | 14.60 | 19,984 |
| 22 Mar 2024 | 13.80 | 14.40 | 13.70 | 14.38 | 14.13 | 21,668 |
| 21 Mar 2024 | 13.96 | 13.96 | 13.70 | 13.80 | 13.56 | 28,064 |
| 20 Mar 2024 | 13.50 | 13.76 | 13.50 | 13.56 | 13.32 | 2,514 |
| 19 Mar 2024 | 13.46 | 13.72 | 13.46 | 13.70 | 13.46 | 11,259 |
| 18 Mar 2024 | 13.26 | 13.62 | 13.22 | 13.58 | 13.34 | 9,081 |
| 15 Mar 2024 | 13.36 | 13.38 | 13.16 | 13.18 | 12.95 | 8,318 |
| 14 Mar 2024 | 13.42 | 13.42 | 13.20 | 13.32 | 13.09 | 4,623 |
| 13 Mar 2024 | 13.30 | 13.40 | 13.30 | 13.40 | 13.16 | 5,400 |
| 12 Mar 2024 | 13.22 | 13.40 | 13.22 | 13.32 | 13.09 | 6,578 |
| 11 Mar 2024 | 13.56 | 13.56 | 13.10 | 13.24 | 13.01 | 14,151 |
| 08 Mar 2024 | 13.42 | 13.60 | 13.40 | 13.56 | 13.32 | 2,359 |
| 07 Mar 2024 | 13.50 | 13.64 | 13.26 | 13.42 | 13.18 | 7,942 |
| 06 Mar 2024 | 13.00 | 13.60 | 13.00 | 13.54 | 13.30 | 7,878 |
| 05 Mar 2024 | 13.26 | 13.34 | 12.98 | 13.04 | 12.81 | 8,189 |
| 04 Mar 2024 | 13.50 | 13.60 | 13.28 | 13.28 | 13.05 | 16,379 |
| 01 Mar 2024 | 13.16 | 13.50 | 13.16 | 13.50 | 13.26 | 4,599 |
| 29 Feb 2024 | 13.20 | 13.20 | 13.14 | 13.20 | 12.97 | 4,164 |
| 28 Feb 2024 | 13.30 | 13.38 | 13.12 | 13.38 | 13.14 | 9,004 |
| 27 Feb 2024 | 13.88 | 13.90 | 13.32 | 13.32 | 13.09 | 10,398 |
| 26 Feb 2024 | 13.90 | 13.98 | 13.82 | 13.90 | 13.66 | 10,337 |
| 23 Feb 2024 | 13.94 | 14.00 | 13.80 | 14.00 | 13.75 | 10,979 |
| 22 Feb 2024 | 13.94 | 14.00 | 13.92 | 14.00 | 13.75 | 2,602 |
| 21 Feb 2024 | 13.92 | 14.00 | 13.80 | 14.00 | 13.75 | 6,458 |
| 20 Feb 2024 | 13.98 | 14.30 | 13.98 | 14.00 | 13.75 | 7,431 |
| 19 Feb 2024 | 14.00 | 14.20 | 13.96 | 14.02 | 13.77 | 10,202 |
| 16 Feb 2024 | 14.02 | 14.12 | 13.96 | 14.12 | 13.87 | 10,711 |
| 15 Feb 2024 | 14.04 | 14.12 | 13.98 | 14.00 | 13.75 | 9,220 |
| 14 Feb 2024 | 13.82 | 14.02 | 13.80 | 13.96 | 13.71 | 15,024 |
| 13 Feb 2024 | 14.02 | 14.02 | 13.84 | 14.00 | 13.75 | 5,014 |
| 12 Feb 2024 | 13.94 | 14.14 | 13.92 | 14.08 | 13.83 | 6,505 |
| 09 Feb 2024 | 14.26 | 14.26 | 14.06 | 14.06 | 13.81 | 1,946 |
| 08 Feb 2024 | 14.00 | 14.30 | 14.00 | 14.26 | 14.01 | 4,203 |
| 07 Feb 2024 | 14.58 | 14.62 | 13.98 | 14.00 | 13.75 | 11,618 |
| 06 Feb 2024 | 14.30 | 14.64 | 14.26 | 14.60 | 14.34 | 26,659 |
| 05 Feb 2024 | 13.48 | 14.18 | 13.48 | 14.18 | 13.93 | 22,168 |
| 02 Feb 2024 | 13.56 | 13.68 | 13.48 | 13.50 | 13.26 | 4,296 |
| 01 Feb 2024 | 13.20 | 13.50 | 13.08 | 13.50 | 13.26 | 4,976 |
| 31 Jan 2024 | 13.26 | 13.34 | 13.04 | 13.06 | 12.83 | 8,615 |
| 30 Jan 2024 | 13.48 | 13.48 | 13.34 | 13.40 | 13.16 | 3,127 |
| 29 Jan 2024 | 13.48 | 13.48 | 13.12 | 13.44 | 13.20 | 5,240 |
| 26 Jan 2024 | 13.34 | 13.48 | 13.34 | 13.36 | 13.13 | 1,747 |
| 25 Jan 2024 | 13.32 | 13.58 | 13.32 | 13.50 | 13.26 | 5,267 |
| 24 Jan 2024 | 13.30 | 13.56 | 13.30 | 13.42 | 13.18 | 6,169 |
| 23 Jan 2024 | 13.24 | 13.46 | 13.24 | 13.32 | 13.09 | 4,688 |
| 22 Jan 2024 | 13.24 | 13.36 | 13.24 | 13.30 | 13.07 | 2,478 |
| 19 Jan 2024 | 13.32 | 13.52 | 13.24 | 13.46 | 13.22 | 4,183 |
| 18 Jan 2024 | 13.10 | 13.50 | 13.02 | 13.30 | 13.07 | 10,870 |
| 17 Jan 2024 | 13.70 | 13.70 | 13.28 | 13.28 | 13.05 | 4,805 |
| 16 Jan 2024 | 13.62 | 13.78 | 13.54 | 13.74 | 13.50 | 2,677 |
| 15 Jan 2024 | 13.74 | 13.82 | 13.68 | 13.76 | 13.52 | 2,169 |
| 12 Jan 2024 | 13.90 | 13.90 | 13.66 | 13.72 | 13.48 | 2,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.