Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

IVU Traffic Technologies AG (IVU.DE)

Compare
16.20
-0.50
(-2.99%)
At close: April 9 at 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202516.2516.6016.1016.2016.2015,916
Apr 8, 202516.3516.7516.2016.7016.7010,380
Apr 7, 202516.8016.8015.7016.2516.2579,689
Apr 4, 202517.2017.3517.0017.3017.3044,517
Apr 3, 202517.0017.3016.9017.3017.3015,196
Apr 2, 202517.4517.5517.3017.3517.3511,122
Apr 1, 202517.7517.7517.5017.6017.602,821
Mar 31, 202517.8017.8517.6017.6517.653,572
Mar 28, 202517.6517.7517.4017.7517.753,897
Mar 27, 202517.4017.5517.1517.5517.5510,898
Mar 26, 202517.4517.4517.1017.2517.2511,815
Mar 25, 202517.4517.4517.1517.3017.308,071
Mar 24, 202518.3018.3018.3018.3018.30-
Mar 21, 202518.6518.8518.1518.3018.3020,581
Mar 20, 202518.9519.0018.6018.6018.6011,186
Mar 19, 202518.5519.0018.5519.0019.0019,977
Mar 18, 202518.7018.8018.2518.5018.5027,978
Mar 17, 202518.0518.7018.0018.6518.6522,269
Mar 14, 202517.1517.7017.1517.7017.709,154
Mar 13, 202516.9517.2016.9017.1517.153,709
Mar 12, 202516.7017.1016.7017.1017.103,518
Mar 11, 202517.1517.1516.5016.7016.7040,641
Mar 10, 202516.9517.2516.8017.2517.2510,617
Mar 7, 202517.0017.1017.0017.0017.007,995
Mar 6, 202516.7017.3016.7017.3017.308,079
Mar 5, 202516.4517.0516.3016.6516.6516,559
Mar 4, 202516.0016.3516.0016.3516.359,634
Mar 3, 202516.1516.1516.0016.0016.0010,436
Feb 28, 202516.0016.1016.0016.1016.107,399
Feb 27, 202516.1016.1016.0016.1016.104,459
Feb 26, 202516.0516.1016.0016.1016.102,395
Feb 25, 202516.1016.1016.0016.0516.052,293
Feb 24, 202516.2016.2016.1016.1516.156,535
Feb 21, 202516.0016.1016.0016.1016.1017,064
Feb 20, 202516.0016.0516.0016.0016.0010,798
Feb 19, 202515.9516.0515.9016.0016.0012,060
Feb 18, 202515.9016.0015.9015.9515.958,591
Feb 17, 202515.9516.0015.9015.9015.902,721
Feb 14, 202515.9016.0015.9015.9515.9511,449
Feb 13, 202515.7015.9515.6515.9015.9013,619
Feb 12, 202515.7015.8015.6515.7515.752,054
Feb 11, 202515.5015.7015.5015.7015.706,177
Feb 10, 202515.5015.5015.5015.5015.50-
Feb 7, 202515.5515.6015.5015.5015.504,508
Feb 6, 202515.5015.7515.5015.7015.7014,927
Feb 5, 202515.4015.6015.4015.6015.6019,010
Feb 4, 202515.5015.6515.5015.6515.65225
Feb 3, 202515.4515.6515.4015.6515.6516,641
Jan 31, 202515.6015.7015.4515.6515.654,462
Jan 30, 202515.6015.7515.4515.5015.505,288
Jan 29, 202515.5015.6015.4515.5515.553,482
Jan 28, 202515.5015.6015.4015.5515.556,080
Jan 27, 202515.5515.6015.4015.6015.605,326
Jan 24, 202515.7515.7515.7515.7515.75-
Jan 23, 202515.5515.8515.5015.7515.7511,136
Jan 22, 202515.5515.6015.5015.6015.606,211
Jan 21, 202515.5015.5015.5015.5015.50-
Jan 20, 202515.6015.7015.5015.5015.5010,300
Jan 17, 202515.2515.7015.2515.7015.7011,377
Jan 16, 202515.3015.4015.2015.3015.308,652
Jan 15, 202515.3515.4015.2515.3015.305,144
Jan 14, 202515.0515.3515.0015.2515.2511,002
Jan 13, 202515.4015.4015.0515.0515.059,547
Jan 10, 202515.2515.4015.2515.3015.303,525
Jan 9, 202515.1515.2515.0515.2015.205,669
Jan 8, 202515.0515.0515.0515.0515.05-
Jan 7, 202515.0015.1515.0015.0515.055,800
Jan 6, 202515.2015.2515.0015.0515.059,579
Jan 3, 202514.7515.2514.7515.2515.2519,376
Jan 2, 202514.8514.9014.6514.7014.708,169
Dec 30, 202414.7014.7014.7014.7014.70-
Dec 27, 202414.8514.9014.6514.7014.706,720
Dec 23, 202414.6014.8514.6014.8514.858,358
Dec 20, 202414.5014.5514.1514.5514.557,171
Dec 19, 202414.0514.6514.0514.5514.5510,625
Dec 18, 202413.8514.7513.8514.2514.2549,885
Dec 17, 202414.1014.2013.9013.9013.9012,527
Dec 16, 202414.4014.7013.8014.0014.0020,171
Dec 13, 202413.6014.3013.6014.3014.3041,985
Dec 12, 202413.6013.7513.4513.6013.6015,803
Dec 11, 202413.7513.7513.5013.6513.653,775
Dec 10, 202413.5013.5013.5013.5013.50-
Dec 9, 202413.5513.7013.5013.5013.507,899
Dec 6, 202413.5013.6013.3013.6013.6011,680
Dec 5, 202413.3013.6013.3013.5513.5511,025
Dec 4, 202413.4013.6013.3513.6013.6021,343
Dec 3, 202413.4013.5013.3513.4513.455,411
Dec 2, 202413.4513.7513.4513.6013.605,502
Nov 29, 202413.2513.6513.2513.6013.6011,931
Nov 28, 202413.3513.3513.3513.3513.35-
Nov 27, 202413.3013.5013.3013.3513.354,415
Nov 26, 202413.3013.4013.3013.4013.406,479
Nov 25, 202413.3013.4013.2013.2513.255,651
Nov 22, 202413.3013.4013.2513.4013.405,238
Nov 21, 202413.3013.3513.1013.3013.3015,386
Nov 20, 202413.5013.5013.1013.2013.2013,066
Nov 19, 202413.4513.4513.2013.3013.3011,046
Nov 18, 202413.3013.3013.3013.3013.30-
Nov 15, 202413.2513.4013.2013.3013.302,097
Nov 14, 202413.1513.3513.1513.3013.306,681
Nov 13, 202413.2013.4013.2013.4013.404,682
Nov 12, 202413.1513.2013.0013.2013.204,895
Nov 11, 202413.3513.3513.0513.2013.206,155
Nov 8, 202413.0513.2012.9013.2013.208,973
Nov 7, 202413.1013.1012.9013.0513.057,122
Nov 6, 202413.0513.3012.9513.0513.0516,140
Nov 5, 202412.9013.2012.7513.2013.2011,861
Nov 4, 202412.8012.9512.7512.9012.903,813
Nov 1, 202413.0013.1012.7512.7512.755,432
Oct 31, 202413.1013.1512.9512.9512.955,750
Oct 30, 202413.1513.2013.1013.1013.104,421
Oct 29, 202413.1513.3013.1013.1013.104,614
Oct 28, 202413.5013.5013.1513.1513.153,585
Oct 25, 202413.1513.6013.1513.5013.505,213
Oct 24, 202413.4513.6013.0513.0513.054,533
Oct 23, 202413.2013.6513.1013.4513.452,696
Oct 22, 202413.3013.3012.8512.8512.853,398
Oct 21, 202413.4013.4513.3513.4513.45823
Oct 18, 202413.3513.6013.3513.3513.352,117
Oct 17, 202413.6013.7013.3513.3513.35830
Oct 16, 202413.3513.8013.3513.6013.604,388
Oct 15, 202413.9513.9513.4013.4013.402,643
Oct 14, 202414.2014.2013.8013.8013.803,407
Oct 11, 202414.2014.2014.0514.0514.051,319
Oct 10, 202414.3014.3514.0514.2014.204,113
Oct 9, 202414.1514.2514.1514.2514.251,052
Oct 8, 202414.3014.3514.0514.3014.305,020
Oct 7, 202414.0514.2514.0514.2514.25547
Oct 4, 202414.1514.3514.1514.2514.25442
Oct 3, 202413.9514.1513.9514.1514.1560
Oct 2, 202414.0514.2014.0014.2014.203,494
Oct 1, 202414.3014.3013.8513.8513.854,604
Sep 30, 202414.0014.1514.0014.1514.15592
Sep 27, 202414.2014.2014.0514.0514.051,828
Sep 26, 202414.2514.4014.2514.4014.402,008
Sep 25, 202414.0014.2513.9014.2014.204,895
Sep 24, 202414.0014.2013.9513.9513.9515,717
Sep 23, 202414.2514.5014.1014.2014.205,484
Sep 20, 202414.1514.2514.0514.0514.053,238
Sep 19, 202414.2014.2014.0514.0514.053,599
Sep 18, 202414.0014.1514.0014.1014.103,467
Sep 17, 202414.0514.0514.0014.0014.007,891
Sep 16, 202414.0514.0514.0514.0514.051,666
Sep 13, 202414.0014.1514.0014.0014.008,448
Sep 12, 202414.0014.0514.0014.0014.0015,516
Sep 11, 202414.0014.0514.0014.0014.0010,355
Sep 10, 202414.0014.0014.0014.0014.006,077
Sep 9, 202414.0014.1014.0014.0514.055,607
Sep 6, 202414.0014.1013.9514.0014.0040,714
Sep 5, 202414.0014.0014.0014.0014.001,090
Sep 4, 202414.1514.1514.0014.0014.004,651
Sep 3, 202414.1014.1014.0014.0014.004,264
Sep 2, 202414.1514.1514.0014.1514.151,744
Aug 30, 202414.1014.2014.0014.0514.056,963
Aug 29, 202414.0014.1513.9014.1514.1512,314
Aug 28, 202414.0014.1514.0014.1514.153,950
Aug 27, 202413.7514.1013.7514.1014.1011,035
Aug 26, 202413.9013.9013.7513.8513.854,343
Aug 23, 202414.1514.1513.8513.9013.906,289
Aug 22, 202414.0014.1513.8014.1514.156,887
Aug 21, 202414.0514.1513.9013.9013.9012,321
Aug 20, 202414.0014.0513.9014.0514.054,493
Aug 19, 202413.9514.0013.8014.0014.0011,454
Aug 16, 202414.0014.0514.0014.0514.051,848
Aug 15, 202414.1014.1014.0014.1014.103,132
Aug 14, 202413.9014.1013.8514.1014.103,377
Aug 13, 202414.0014.0513.8014.0014.007,401
Aug 12, 202414.1514.1513.8013.8013.804,482
Aug 9, 202414.1014.1514.1014.1514.152,381
Aug 8, 202414.1014.2013.9514.2014.206,112
Aug 7, 202413.9014.1013.8014.1014.105,780
Aug 6, 202413.4513.7013.4013.7013.708,543
Aug 5, 202413.7513.7513.1013.3513.3514,044
Aug 2, 202413.9514.0013.9014.0014.007,722
Aug 1, 202414.0514.1013.9014.1014.106,271
Jul 31, 202414.0014.1013.8513.9513.958,374
Jul 30, 202413.9514.1013.9514.1014.10557
Jul 29, 202414.4014.4014.0014.0014.005,293
Jul 26, 202413.9514.3013.9514.3014.304,451
Jul 25, 202413.9513.9513.6513.9013.9010,999
Jul 24, 202413.7514.1013.7514.1014.102,585
Jul 23, 202413.9514.0013.8013.8013.808,906
Jul 22, 202414.1014.1013.9513.9513.952,989
Jul 19, 202414.0014.1013.9014.1014.103,128
Jul 18, 202413.8014.0013.8014.0014.001,234
Jul 17, 202414.0014.0013.9013.9013.905,059
Jul 16, 202414.0014.0513.9514.0514.051,961
Jul 15, 202414.4014.4013.9513.9513.955,916
Jul 12, 202414.1514.4014.1514.4014.4014,656
Jul 11, 202413.9514.1513.9014.1514.1512,520
Jul 10, 202414.1514.1514.0014.1514.153,814
Jul 9, 202414.3014.3013.9514.1514.1514,335
Jul 8, 202414.1514.1513.8514.0014.009,516
Jul 5, 202414.1014.1013.7514.0014.004,783
Jul 4, 202413.9014.1013.9014.1014.101,747
Jul 3, 202414.0514.0513.9014.0014.001,437
Jul 2, 202413.8514.1013.8514.1014.102,959
Jul 1, 202413.9514.0013.8513.9013.904,994
Jun 28, 202414.0514.0513.9514.0014.008,071
Jun 27, 202414.3014.3014.1014.1514.152,308
Jun 26, 202414.5014.7514.2014.2014.203,314
Jun 25, 202414.0014.6014.0014.6014.609,259
Jun 24, 202414.0514.1013.8513.8513.8510,021
Jun 21, 202414.0014.0013.9014.0014.003,017
Jun 20, 202414.0014.3014.0014.1014.103,462
Jun 19, 202414.0514.0513.8513.9513.955,843
Jun 18, 202414.1014.2513.9014.0014.00-
Jun 17, 202413.9514.3013.8014.0514.056,408
Jun 14, 202414.0014.5013.8013.9013.906,557
Jun 13, 202414.0014.0513.7513.7513.753,401
Jun 12, 202414.4014.4514.0014.0014.006,382
Jun 11, 202414.2014.5514.2014.3014.305,521
Jun 10, 202414.2514.3014.2514.3014.303,025
Jun 7, 202414.4014.4014.1014.2014.201,493
Jun 6, 202414.2014.2014.1014.1014.103,030
Jun 5, 202413.9014.3013.9014.1514.152,966
Jun 4, 202414.0514.1013.9514.0014.001,410
Jun 3, 202414.6014.7514.1014.1014.105,527
May 31, 202414.5514.7014.5514.7014.70787
May 30, 2024 0.26 Dividend
May 30, 202414.4514.7514.4514.7014.706,730
May 29, 202414.9014.9014.7014.8014.541,659
May 28, 202414.5014.9014.4014.9014.646,355
May 27, 202414.2514.7014.2514.7014.445,012
May 24, 202414.0014.1514.0014.1513.902,152
May 23, 202414.5514.7014.2014.2013.953,551
May 22, 202414.3514.9014.3514.8014.547,937
May 21, 202414.1014.2013.6014.2013.9547,301
May 20, 202414.0014.1014.0014.1013.8512,162
May 17, 202414.3014.4014.0514.0513.8024,702
May 16, 202414.2514.3514.0014.3014.0516,704
May 15, 202414.2014.3514.1514.3514.105,205
May 14, 202414.3514.3514.2014.2514.008,430
May 13, 202414.4514.5014.3514.3514.102,305
May 10, 202414.8015.2014.7514.7514.492,894
May 9, 202414.9015.0014.9015.0014.741,990
May 8, 202414.6014.9014.3514.9014.643,764
May 7, 202414.5014.6014.3014.6014.341,849
May 6, 202414.5014.7014.3014.3014.052,291
May 3, 202414.7014.7014.5014.5514.292,462
May 2, 202414.6014.6514.4514.6514.391,489
Apr 30, 202414.3514.5514.1014.5014.254,802
Apr 29, 202414.8014.8014.4014.4014.152,343
Apr 26, 202414.6514.7514.5014.5514.291,172
Apr 25, 202414.5014.6514.5014.6014.341,796
Apr 24, 202414.8014.8014.3514.4014.155,390
Apr 23, 202414.5014.9014.5014.9014.6414,398
Apr 22, 202414.8514.8514.5514.5514.292,701
Apr 19, 202414.6514.7514.5014.7014.444,787
Apr 18, 202415.1015.1014.6014.9014.6411,126
Apr 17, 202414.6515.0514.5514.9514.696,079
Apr 16, 202414.5014.9014.5014.7514.498,870
Apr 15, 202414.5514.8014.5514.6014.345,450
Apr 12, 202414.8014.8014.6014.8014.546,661
Apr 11, 202414.8514.9014.7514.9014.642,279
Apr 10, 202414.8015.0014.8014.9514.693,234
Apr 9, 202414.6014.7014.4514.7014.441,439

Related Tickers

MUM.DE Mensch und Maschine Software SE
48.05
-0.21%
 
TR9.DE OTRS AG
17.25
0.00%
 
VRL.DE Net-Digital AG
3.1600
0.00%
 
AOF.DE ATOSS Software SE
121.20
-1.94%
 
ITU.DE Intuit Inc.
518.80
0.00%
 
MA10.DE Binect AG
1.7900
-1.65%
 
ABX.DE Advanced Blockchain AG
2.5600
-4.48%
 
LY0.DE Lyft, Inc.
9.35
-4.64%
 
PO1.DE Performance One AG
1.5300
0.00%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7900
+2.87%