XETRA - Delayed Quote
EUR
IVU Traffic Technologies AG (IVU.DE)
28.60
+0.20
(+0.70%)
At close: October 30 at 5:35:30 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.40
29.00
28.20
28.60
28.60
10,094
Oct 29, 2026
28.50
28.60
27.90
28.40
28.40
12,037
Oct 28, 2026
27.20
28.90
26.50
28.00
28.00
53,574
Oct 27, 2026
26.70
27.30
26.70
27.00
27.00
5,117
Oct 26, 2026
26.50
27.00
26.30
26.90
26.90
13,824
Oct 23, 2026
27.10
27.30
26.20
26.50
26.50
7,050
Oct 22, 2026
27.20
27.20
26.90
27.00
27.00
3,134
Oct 21, 2026
27.40
27.40
27.00
27.20
27.20
3,107
Oct 20, 2026
27.10
27.50
27.00
27.30
27.30
4,708
Oct 19, 2026
27.10
27.30
26.40
27.30
27.30
10,280
Oct 16, 2026
27.10
27.80
27.00
27.10
27.10
13,790
Oct 15, 2026
26.90
27.20
26.50
26.80
26.80
11,714
Oct 14, 2026
26.90
27.50
26.90
27.00
27.00
18,870
Oct 13, 2026
26.70
27.00
26.60
26.90
26.90
12,949
Oct 12, 2026
26.60
27.10
26.50
26.50
26.50
18,069
Oct 9, 2026
26.50
27.20
26.50
27.00
27.00
14,365
Oct 8, 2026
26.80
26.80
26.50
26.50
26.50
15,636
Oct 7, 2026
26.30
26.90
26.30
26.80
26.80
7,245
Oct 6, 2026
26.10
26.40
26.00
26.30
26.30
15,668
Oct 5, 2026
26.00
26.30
25.80
26.10
26.10
14,269
Oct 2, 2026
25.80
26.00
25.70
25.80
25.80
5,718
Oct 1, 2026
25.60
26.20
25.40
25.80
25.80
16,074
Sep 30, 2026
24.90
25.70
24.90
25.60
25.60
8,269
Sep 29, 2026
25.30
25.50
25.20
25.20
25.20
9,708
Sep 28, 2026
25.40
25.80
25.20
25.30
25.30
10,908
Sep 25, 2026
25.50
25.60
25.30
25.40
25.40
3,106
Sep 24, 2026
24.40
25.30
24.30
25.30
25.30
25,947
Sep 23, 2026
24.60
24.60
24.50
24.50
24.50
1,033
Sep 22, 2026
24.70
24.90
24.40
24.50
24.50
5,174
Sep 21, 2026
23.90
24.80
23.70
24.60
24.60
13,140
Sep 18, 2026
24.30
24.40
23.50
23.90
23.90
13,339
Sep 17, 2026
24.80
24.80
24.20
24.20
24.20
7,338
Sep 16, 2026
24.80
24.80
24.40
24.60
24.60
3,666
Sep 15, 2026
25.30
25.30
24.00
24.50
24.50
14,768
Sep 14, 2026
25.20
25.30
25.20
25.20
25.20
6,243
Sep 11, 2026
25.30
25.30
25.20
25.20
25.20
1,694
Sep 10, 2026
25.20
25.40
25.00
25.20
25.20
12,504
Sep 9, 2026
25.40
25.50
25.00
25.20
25.20
10,805
Sep 8, 2026
25.70
25.70
25.20
25.20
25.20
9,285
Sep 7, 2026
25.30
25.50
25.10
25.30
25.30
3,786
Sep 4, 2026
25.60
25.70
25.40
25.50
25.50
8,166
Sep 3, 2026
25.30
25.50
25.20
25.50
25.50
9,606
Sep 2, 2026
25.40
25.50
25.10
25.20
25.20
28,337
Sep 1, 2026
25.60
25.60
25.00
25.30
25.30
9,680
Aug 31, 2026
25.50
25.60
25.10
25.40
25.40
5,007
Aug 28, 2026
25.40
25.60
25.30
25.40
25.40
5,097
Aug 27, 2026
24.90
25.50
24.80
25.30
25.30
27,389
Aug 26, 2026
24.60
25.00
24.50
24.60
24.60
10,216
Aug 25, 2026
24.60
24.90
24.30
24.50
24.50
16,166
Aug 24, 2026
24.40
24.90
24.20
24.80
24.80
12,267
Aug 21, 2026
24.60
24.60
24.20
24.20
24.20
4,762
Aug 20, 2026
24.50
24.70
24.30
24.30
24.30
5,874
Aug 19, 2026
24.10
24.70
24.10
24.50
24.50
9,959
Aug 18, 2026
24.50
24.50
24.00
24.00
24.00
11,690
Aug 17, 2026
24.40
24.90
24.10
24.10
24.10
11,015
Aug 14, 2026
24.40
24.80
24.30
24.50
24.50
10,498
Aug 13, 2026
24.40
24.80
24.30
24.30
24.30
9,877
Aug 12, 2026
24.20
24.70
24.20
24.30
24.30
8,710
Aug 11, 2026
24.50
24.80
24.10
24.10
24.10
10,945
Aug 10, 2026
24.70
24.70
24.40
24.50
24.50
5,922
Aug 7, 2026
24.40
24.60
24.10
24.40
24.40
10,641
Aug 6, 2026
24.30
24.50
24.10
24.20
24.20
5,607
Aug 5, 2026
24.00
24.40
24.00
24.00
24.00
9,221
Aug 4, 2026
23.60
24.30
23.60
24.00
24.00
12,140
Aug 3, 2026
23.00
23.60
23.00
23.50
23.50
5,686
Jul 31, 2026
23.30
23.40
22.90
23.00
23.00
13,417
Jul 30, 2026
23.30
23.60
23.20
23.30
23.30
7,910
Jul 29, 2026
23.00
23.60
23.00
23.40
23.40
9,614
Jul 28, 2026
22.70
23.10
22.70
23.00
23.00
13,615
Jul 27, 2026
23.00
23.50
22.80
22.80
22.80
14,849
Jul 24, 2026
22.50
22.90
22.40
22.90
22.90
12,360
Jul 23, 2026
22.90
22.90
22.20
22.40
22.40
28,336
Jul 22, 2026
22.30
23.30
22.30
22.90
22.90
18,260
Jul 21, 2026
22.30
22.50
22.20
22.30
22.30
15,612
Jul 20, 2026
21.40
23.00
21.40
22.40
22.40
27,738
Jul 17, 2026
21.50
21.50
21.20
21.40
21.40
23,511
Jul 16, 2026
21.40
21.80
21.40
21.60
21.60
7,119
Jul 15, 2026
21.60
21.60
21.20
21.20
21.20
8,006
Jul 14, 2026
21.40
21.40
21.20
21.30
21.30
2,495
Jul 13, 2026
21.70
21.80
21.40
21.60
21.60
4,513
Jul 10, 2026
21.50
22.00
21.50
21.60
21.60
8,417
Jul 9, 2026
21.40
21.80
21.20
21.80
21.80
5,631
Jul 8, 2026
21.50
21.70
21.00
21.50
21.50
11,067
Jul 7, 2026
21.80
22.00
21.50
21.50
21.50
8,520
Jul 6, 2026
21.70
21.90
21.40
21.90
21.90
19,101
Jul 3, 2026
21.50
21.90
21.00
21.80
21.80
34,889
Jul 2, 2026
20.80
21.30
20.80
21.30
21.30
9,531
Jul 1, 2026
20.60
20.90
20.50
20.90
20.90
11,384
Jun 30, 2026
20.30
20.50
20.10
20.30
20.30
5,014
Jun 29, 2026
20.10
20.50
20.10
20.40
20.40
4,994
Jun 26, 2026
20.10
20.10
19.80
20.00
20.00
5,594
Jun 25, 2026
20.30
20.40
19.65
19.65
19.65
5,242
Jun 24, 2026
20.60
20.60
20.20
20.30
20.30
5,077
Jun 23, 2026
20.00
20.90
20.00
20.40
20.40
13,342
Jun 22, 2026
20.00
20.50
19.85
20.40
20.40
7,432
Jun 19, 2026
20.00
20.30
19.80
20.20
20.20
9,659
Jun 18, 2026
20.00
20.00
19.55
20.00
20.00
17,292
Jun 17, 2026
20.00
20.30
20.00
20.20
20.20
5,989
Jun 16, 2026
19.70
20.20
19.45
20.00
20.00
10,140
Jun 15, 2026
20.00
20.30
20.00
20.00
20.00
5,226
Jun 12, 2026
20.00
20.20
19.75
20.00
20.00
9,523
Jun 11, 2026
20.00
20.10
19.90
20.00
20.00
7,508
Jun 10, 2026
20.50
20.50
19.90
20.00
20.00
16,643
Jun 9, 2026
20.20
20.50
20.20
20.50
20.50
6,414
Jun 8, 2026
20.70
21.00
20.10
20.30
20.30
15,354
Jun 5, 2026
20.60
21.30
20.60
21.00
21.00
12,849
Jun 4, 2026
20.70
20.70
20.20
20.20
20.20
9,299
Jun 3, 2026
20.80
20.80
20.50
20.60
20.60
4,433
Jun 2, 2026
20.90
21.00
20.60
20.80
20.80
7,853
Jun 1, 2026
20.80
21.00
20.60
20.60
20.60
5,248
May 29, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
20.70
20.90
20.50
20.60
20.60
10,929
May 28, 2026
20.10
21.30
20.10
20.80
20.25
10,695
May 27, 2026
20.20
20.80
20.10
20.10
19.57
7,943
May 26, 2026
19.95
20.30
19.95
20.00
19.47
23,972
May 25, 2026
20.10
20.20
20.00
20.20
19.67
1,048
May 22, 2026
20.10
20.10
19.85
20.00
19.47
2,333
May 21, 2026
20.00
20.00
19.80
20.00
19.47
4,158
May 20, 2026
19.85
20.00
19.65
20.00
19.47
16,706
May 19, 2026
19.25
20.00
19.25
19.90
19.37
15,540
May 18, 2026
19.10
19.70
19.10
19.50
18.98
9,047
May 15, 2026
19.05
19.30
19.00
19.25
18.74
16,866
May 14, 2026
19.00
19.20
18.95
19.10
18.59
1,704
May 13, 2026
18.75
19.15
18.65
18.95
18.45
5,461
May 12, 2026
18.85
19.00
18.65
18.65
18.16
2,507
May 11, 2026
18.90
19.10
18.75
19.00
18.50
4,434
May 8, 2026
19.45
19.45
18.90
18.90
18.40
2,593
May 7, 2026
19.35
19.50
19.20
19.30
18.79
4,532
May 6, 2026
19.00
19.40
19.00
19.20
18.69
8,069
May 5, 2026
18.90
19.15
18.85
19.05
18.55
7,460
May 4, 2026
19.20
19.20
18.75
18.75
18.25
7,084
Apr 30, 2026
18.70
19.15
18.70
19.00
18.50
11,140
Apr 29, 2026
18.70
18.95
18.70
18.75
18.25
3,997
Apr 28, 2026
18.75
18.90
18.70
18.80
18.30
34,557
Apr 27, 2026
18.80
18.90
18.60
18.75
18.25
7,432
Apr 24, 2026
18.90
18.95
18.75
18.80
18.30
5,697
Apr 23, 2026
19.15
19.15
18.65
18.65
18.16
11,207
Apr 22, 2026
18.80
19.15
18.80
19.00
18.50
4,069
Apr 21, 2026
18.90
19.00
18.65
18.80
18.30
4,566
Apr 20, 2026
18.95
19.10
18.65
18.80
18.30
12,713
Apr 17, 2026
18.50
19.20
18.50
18.80
18.30
13,969
Apr 16, 2026
17.90
18.60
17.65
18.50
18.01
29,794
Apr 15, 2026
18.50
18.50
18.30
18.30
17.82
1,872
Apr 14, 2026
18.60
18.60
18.20
18.20
17.72
6,472
Apr 13, 2026
18.50
18.75
18.20
18.25
17.77
6,360
Apr 10, 2026
18.85
18.90
18.60
18.60
18.11
5,812
Apr 9, 2026
19.00
19.00
18.60
18.60
18.11
6,422
Apr 8, 2026
18.35
19.05
18.35
19.00
18.50
9,142
Apr 7, 2026
18.25
18.50
18.20
18.20
17.72
10,120
Apr 2, 2026
18.20
18.35
18.20
18.30
17.82
10,280
Apr 1, 2026
18.15
18.55
18.00
18.45
17.96
57,564
Mar 31, 2026
17.75
18.15
17.75
18.05
17.57
10,846
Mar 30, 2026
18.75
18.75
17.70
17.70
17.23
17,921
Mar 27, 2026
19.20
19.25
18.80
18.80
18.30
12,249
Mar 26, 2026
19.45
19.50
19.05
19.05
18.55
46,780
Mar 25, 2026
19.40
19.65
19.40
19.45
18.94
7,114
Mar 24, 2026
19.50
19.50
19.40
19.45
18.94
10,414
Mar 23, 2026
19.75
19.75
19.35
19.45
18.94
34,009
Mar 20, 2026
19.75
19.75
19.40
19.50
18.98
8,352
Mar 19, 2026
19.60
19.80
19.60
19.75
19.23
6,470
Mar 18, 2026
19.90
20.10
19.75
19.75
19.23
6,747
Mar 17, 2026
20.10
20.30
20.00
20.00
19.47
7,329
Mar 16, 2026
20.00
20.10
19.80
20.00
19.47
12,226
Mar 13, 2026
19.75
20.10
19.75
20.00
19.47
13,892
Mar 12, 2026
19.80
20.20
19.70
19.85
19.33
17,006
Mar 11, 2026
19.60
20.00
19.60
19.85
19.33
6,728
Mar 10, 2026
19.50
20.00
19.45
19.90
19.37
12,753
Mar 9, 2026
19.50
20.00
19.45
19.65
19.13
25,605
Mar 6, 2026
19.50
19.75
19.25
19.65
19.13
17,923
Mar 5, 2026
19.75
19.75
19.50
19.50
18.98
40,011
Mar 4, 2026
19.55
19.80
19.50
19.65
19.13
15,174
Mar 3, 2026
19.75
19.80
19.50
19.55
19.03
34,811
Mar 2, 2026
19.90
19.90
19.50
19.60
19.08
27,939
Feb 27, 2026
20.10
20.20
19.95
19.95
19.42
13,006
Feb 26, 2026
19.75
20.20
19.50
20.00
19.47
6,746
Feb 25, 2026
20.00
20.80
19.50
19.50
18.98
31,937
Feb 24, 2026
20.00
20.10
19.90
20.00
19.47
9,040
Feb 23, 2026
19.85
20.00
19.80
20.00
19.47
9,447
Feb 20, 2026
19.90
19.90
19.75
19.85
19.33
4,857
Feb 19, 2026
19.55
20.10
19.50
20.10
19.57
15,563
Feb 18, 2026
19.35
19.45
19.20
19.40
18.89
4,642
Feb 17, 2026
19.50
19.50
18.80
18.90
18.40
7,344
Feb 16, 2026
19.10
19.35
18.90
19.35
18.84
9,815
Feb 13, 2026
17.85
19.05
17.85
19.05
18.55
21,790
Feb 12, 2026
19.50
19.50
17.65
17.75
17.28
44,328
Feb 11, 2026
20.40
20.40
19.40
19.45
18.94
12,515
Feb 10, 2026
20.70
20.80
20.30
20.40
19.86
6,459
Feb 9, 2026
20.80
20.80
20.60
20.70
20.15
4,992
Feb 6, 2026
20.90
20.90
20.70
20.70
20.15
5,596
Feb 5, 2026
20.70
20.90
20.60
20.90
20.35
14,721
Feb 4, 2026
21.10
21.10
20.40
20.40
19.86
5,445
Feb 3, 2026
21.10
21.10
21.00
21.00
20.44
906
Feb 2, 2026
21.00
21.20
21.00
21.20
20.64
1,246
Jan 30, 2026
21.40
21.40
20.90
21.00
20.44
2,604
Jan 29, 2026
21.30
21.70
21.20
21.40
20.83
9,812
Jan 28, 2026
20.90
21.30
20.70
21.30
20.74
4,832
Jan 27, 2026
20.80
21.10
20.80
21.10
20.54
34,195
Jan 26, 2026
21.20
21.20
20.80
20.80
20.25
8,171
Jan 23, 2026
21.00
21.10
21.00
21.00
20.44
1,151
Jan 22, 2026
20.90
21.10
20.80
21.00
20.44
4,691
Jan 21, 2026
20.90
21.00
20.80
20.80
20.25
4,190
Jan 20, 2026
21.00
21.10
20.70
21.00
20.44
16,943
Jan 19, 2026
21.00
21.10
20.70
21.00
20.44
8,538
Jan 16, 2026
21.00
21.00
20.90
21.00
20.44
765
Jan 15, 2026
20.80
21.20
20.70
21.20
20.64
5,232
Jan 14, 2026
21.00
21.00
20.80
20.80
20.25
5,295
Jan 13, 2026
20.80
21.10
20.80
21.00
20.44
5,103
Jan 12, 2026
21.30
21.30
20.80
20.90
20.35
2,859
Jan 9, 2026
21.40
21.60
21.30
21.40
20.83
7,659
Jan 8, 2026
21.00
21.40
20.90
21.40
20.83
2,214
Jan 7, 2026
20.80
21.40
20.60
21.40
20.83
5,364
Jan 6, 2026
21.00
21.10
20.80
20.80
20.25
1,780
Jan 5, 2026
20.80
21.10
20.80
21.10
20.54
3,659
Jan 2, 2026
21.00
21.10
20.80
21.10
20.54
2,463
Dec 30, 2025
20.60
20.90
20.60
20.90
20.35
8,021
Dec 29, 2025
20.70
20.90
20.60
20.80
20.25
6,898
Dec 23, 2025
20.90
20.90
20.40
20.90
20.35
11,029
Dec 22, 2025
21.00
21.00
20.80
20.80
20.25
2,193
Dec 19, 2025
20.80
21.00
20.80
20.90
20.35
3,689
Dec 18, 2025
20.80
21.00
20.80
20.80
20.25
19,291
Dec 17, 2025
21.00
21.00
20.80
21.00
20.44
1,453
Dec 16, 2025
20.90
20.90
20.60
20.90
20.35
21,849
Dec 15, 2025
21.20
21.20
20.80
20.90
20.35
4,352
Dec 12, 2025
21.60
21.60
20.80
20.90
20.35
7,988
Dec 11, 2025
21.60
21.60
21.40
21.50
20.93
4,820
Dec 10, 2025
21.60
21.70
21.50
21.50
20.93
9,461
Dec 9, 2025
21.70
21.80
21.50
21.60
21.03
20,507
Dec 8, 2025
21.90
21.90
21.50
21.50
20.93
15,251
Dec 5, 2025
21.70
21.90
21.70
21.90
21.32
10,293
Dec 4, 2025
21.50
21.80
21.50
21.80
21.22
7,461
Dec 3, 2025
21.50
21.60
21.40
21.50
20.93
3,458
Dec 2, 2025
21.60
21.90
21.40
21.40
20.83
2,340
Dec 1, 2025
21.50
21.90
21.50
21.70
21.13
4,642
Nov 28, 2025
21.20
21.70
21.20
21.70
21.13
8,643
Nov 27, 2025
21.00
21.30
21.00
21.20
20.64
4,734
Nov 26, 2025
21.00
21.10
20.90
21.00
20.44
5,478
Nov 25, 2025
21.00
21.20
20.70
21.20
20.64
7,509
Nov 24, 2025
20.50
21.10
20.50
21.00
20.44
9,998
Nov 21, 2025
20.30
20.50
20.10
20.50
19.96
7,410
Nov 20, 2025
20.00
20.40
20.00
20.10
19.57
6,559
Nov 19, 2025
20.00
20.00
19.90
20.00
19.47
3,252
Nov 18, 2025
19.90
20.10
19.75
20.10
19.57
19,591
Nov 17, 2025
19.95
20.10
19.90
20.10
19.57
3,087
Nov 14, 2025
19.95
19.95
19.80
19.90
19.37
3,645
Nov 13, 2025
20.00
20.00
19.80
19.90
19.37
4,082
Nov 12, 2025
20.00
20.10
20.00
20.10
19.57
7,216
Nov 11, 2025
20.20
20.30
19.70
20.20
19.67
7,331
Nov 10, 2025
20.10
20.30
19.60
20.00
19.47
21,344
Nov 7, 2025
20.10
20.10
19.90
19.90
19.37
1,697
Nov 6, 2025
20.30
20.30
20.00
20.00
19.47
2,765
Nov 5, 2025
20.10
20.30
19.50
20.30
19.76
22,651
Nov 4, 2025
20.40
20.40
20.00
20.00
19.47
2,346
Nov 3, 2025
20.50
20.50
20.20
20.30
19.76
2,273
Oct 31, 2025
20.10
20.50
20.00
20.50
19.96
4,103
Oct 30, 2025
20.20
20.30
20.00
20.00
19.47
3,719
