Frankfurt - Delayed Quote EUR

IVU Traffic Technologies AG (IVU.F)

Compare
15.20
+0.10
+(0.66%)
As of 8:19:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 15.20 15.20 15.20 15.20 15.20 80
Jan 10, 2025 15.05 15.10 15.05 15.10 15.10 -
Jan 9, 2025 15.00 15.00 15.00 15.00 15.00 -
Jan 8, 2025 15.00 15.00 14.85 14.85 14.85 -
Jan 7, 2025 15.00 15.15 15.00 15.15 15.15 80
Jan 6, 2025 15.00 15.00 15.00 15.00 15.00 -
Jan 3, 2025 14.65 14.75 14.65 14.75 14.75 -
Jan 2, 2025 14.95 14.95 14.65 14.65 14.65 80
Dec 30, 2024 14.30 14.65 14.30 14.65 14.65 782
Dec 27, 2024 14.70 14.70 14.65 14.65 14.65 140
Dec 23, 2024 14.75 14.75 14.75 14.75 14.75 -
Dec 20, 2024 14.30 14.30 14.30 14.30 14.30 -
Dec 19, 2024 14.05 14.50 14.05 14.50 14.50 -
Dec 18, 2024 13.75 13.75 13.75 13.75 13.75 -
Dec 17, 2024 14.05 14.10 13.75 13.75 13.75 500
Dec 16, 2024 14.10 14.10 14.10 14.10 14.10 -
Dec 13, 2024 13.45 13.60 13.45 13.60 13.60 -
Dec 12, 2024 13.40 13.60 13.40 13.60 13.60 -
Dec 11, 2024 13.55 13.55 13.45 13.45 13.45 -
Dec 10, 2024 13.45 13.45 13.45 13.45 13.45 -
Dec 9, 2024 13.40 13.50 13.40 13.50 13.50 -
Dec 6, 2024 13.30 13.50 13.30 13.50 13.50 1,100
Dec 5, 2024 13.50 13.50 13.50 13.50 13.50 -
Dec 4, 2024 13.20 13.55 13.20 13.35 13.35 1,335
Dec 3, 2024 13.55 13.55 13.40 13.40 13.40 -
Dec 2, 2024 13.45 13.45 13.45 13.45 13.45 -
Nov 29, 2024 13.35 13.35 13.25 13.25 13.25 -
Nov 28, 2024 13.15 13.15 13.15 13.15 13.15 -
Nov 27, 2024 13.15 13.25 13.15 13.25 13.25 -
Nov 26, 2024 13.15 13.30 13.15 13.30 13.30 -
Nov 25, 2024 13.25 13.40 13.20 13.40 13.40 184
Nov 22, 2024 13.15 13.20 13.15 13.20 13.20 -
Nov 21, 2024 13.00 13.10 13.00 13.10 13.10 -
Nov 20, 2024 13.15 13.15 13.15 13.15 13.15 -
Nov 19, 2024 13.45 13.45 13.45 13.45 13.45 -
Nov 18, 2024 13.15 13.40 13.15 13.40 13.40 50
Nov 15, 2024 13.15 13.20 13.15 13.20 13.20 -
Nov 14, 2024 13.05 13.20 13.05 13.20 13.20 -
Nov 13, 2024 13.05 13.30 13.05 13.20 13.20 140
Nov 12, 2024 13.30 13.30 13.10 13.10 13.10 180
Nov 11, 2024 13.20 13.30 13.20 13.30 13.30 53
Nov 8, 2024 12.85 13.15 12.85 13.15 13.15 20
Nov 7, 2024 12.85 13.05 12.85 12.85 12.85 90
Nov 6, 2024 13.10 13.20 13.00 13.00 13.00 880
Nov 5, 2024 12.75 12.75 12.75 12.75 12.75 -
Nov 4, 2024 12.60 12.75 12.60 12.75 12.75 -
Nov 1, 2024 12.90 12.90 12.90 12.90 12.90 -
Oct 31, 2024 13.10 13.10 12.90 13.00 13.00 450
Oct 30, 2024 13.05 13.05 13.05 13.05 13.05 -
Oct 29, 2024 13.10 13.10 13.05 13.05 13.05 -
Oct 28, 2024 13.40 13.40 13.40 13.40 13.40 -
Oct 25, 2024 13.05 13.10 13.05 13.10 13.10 -
Oct 24, 2024 13.45 13.60 13.45 13.60 13.60 170
Oct 23, 2024 13.05 13.05 13.00 13.00 13.00 -
Oct 22, 2024 13.30 13.30 13.00 13.00 13.00 30
Oct 21, 2024 13.20 13.35 13.20 13.35 13.35 -
Oct 18, 2024 13.25 13.30 13.25 13.30 13.30 -
Oct 17, 2024 13.45 13.45 13.45 13.45 13.45 -
Oct 16, 2024 13.40 13.45 13.40 13.45 13.45 -
Oct 15, 2024 13.40 13.40 13.40 13.40 13.40 500
Oct 14, 2024 13.95 14.10 13.95 14.10 14.10 -
Oct 11, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 10, 2024 14.05 14.20 14.05 14.20 14.20 -
Oct 9, 2024 14.30 14.30 14.20 14.20 14.20 -
Oct 8, 2024 14.10 14.25 14.10 14.25 14.25 115
Oct 7, 2024 14.00 14.00 14.00 14.00 14.00 -
Oct 4, 2024 14.00 14.25 14.00 14.25 14.25 100
Oct 3, 2024 14.05 14.05 13.95 13.95 13.95 -
Oct 2, 2024 14.05 14.05 14.05 14.05 14.05 -
Oct 1, 2024 14.00 14.25 14.00 14.25 14.25 -
Sep 30, 2024 13.95 14.00 13.95 14.00 14.00 -
Sep 27, 2024 14.20 14.20 14.20 14.20 14.20 -
Sep 26, 2024 14.00 14.20 14.00 14.20 14.20 700
Sep 25, 2024 13.95 13.95 13.95 13.95 13.95 -
Sep 24, 2024 13.95 13.95 13.95 13.95 13.95 -
Sep 23, 2024 14.00 14.35 14.00 14.35 14.35 -
Sep 20, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 19, 2024 13.95 14.05 13.95 14.05 14.05 100
Sep 18, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 17, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 16, 2024 13.85 14.05 13.85 14.05 14.05 -
Sep 13, 2024 13.85 14.05 13.85 14.05 14.05 -
Sep 12, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 11, 2024 13.90 13.90 13.90 13.90 13.90 -
Sep 10, 2024 13.90 14.00 13.90 14.00 14.00 -
Sep 9, 2024 13.95 13.95 13.95 13.95 13.95 -
Sep 6, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 5, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 4, 2024 13.95 14.10 13.95 14.00 14.00 51
Sep 3, 2024 14.00 14.00 14.00 14.00 14.00 -
Sep 2, 2024 14.25 14.25 13.95 14.00 14.00 170
Aug 30, 2024 13.95 13.95 13.95 13.95 13.95 -
Aug 29, 2024 13.95 14.00 13.95 14.00 14.00 -
Aug 28, 2024 13.95 14.15 13.95 14.15 14.15 50
Aug 27, 2024 13.70 13.90 13.70 13.90 13.90 -
Aug 26, 2024 13.70 13.70 13.70 13.70 13.70 -
Aug 23, 2024 13.95 14.00 13.95 14.00 14.00 -
Aug 22, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 21, 2024 13.90 13.95 13.90 13.95 13.95 -
Aug 20, 2024 13.70 13.95 13.70 13.95 13.95 -
Aug 19, 2024 13.70 14.00 13.70 14.00 14.00 -
Aug 16, 2024 13.75 14.00 13.75 14.00 14.00 45
Aug 15, 2024 13.95 13.95 13.90 13.90 13.90 -
Aug 14, 2024 13.65 14.00 13.65 14.00 14.00 -
Aug 13, 2024 13.60 13.90 13.60 13.90 13.90 -
Aug 12, 2024 13.90 13.90 13.80 13.80 13.80 -
Aug 9, 2024 14.15 14.15 14.15 14.15 14.15 120
Aug 8, 2024 13.95 13.95 13.95 13.95 13.95 -
Aug 7, 2024 13.60 14.05 13.60 14.05 14.05 -
Aug 6, 2024 13.00 13.40 13.00 13.40 13.40 -
Aug 5, 2024 13.35 13.35 13.35 13.35 13.35 -
Aug 2, 2024 13.95 13.95 13.75 13.75 13.75 50
Aug 1, 2024 13.75 14.00 13.75 14.00 14.00 150
Jul 31, 2024 13.85 13.95 13.80 13.80 13.80 -
Jul 30, 2024 13.85 13.85 13.85 13.85 13.85 -
Jul 29, 2024 14.10 14.10 14.10 14.10 14.10 -
Jul 26, 2024 13.75 13.75 13.75 13.75 13.75 -
Jul 25, 2024 13.95 13.95 13.85 13.85 13.85 800
Jul 24, 2024 13.60 13.75 13.60 13.75 13.75 -
Jul 23, 2024 13.80 13.80 13.80 13.80 13.80 -
Jul 22, 2024 13.95 14.00 13.95 14.00 14.00 -
Jul 19, 2024 14.00 14.00 13.90 13.90 13.90 -
Jul 18, 2024 13.80 13.80 13.80 13.80 13.80 -
Jul 17, 2024 13.85 13.95 13.85 13.95 13.95 -
Jul 16, 2024 13.80 14.00 13.80 14.00 14.00 -
Jul 15, 2024 14.25 14.25 14.10 14.10 14.10 -
Jul 12, 2024 14.00 14.35 14.00 14.35 14.35 -
Jul 11, 2024 13.95 14.00 13.90 14.00 14.00 -
Jul 10, 2024 13.95 14.10 13.95 14.10 14.10 3
Jul 9, 2024 13.80 13.95 13.80 13.95 13.95 -
Jul 8, 2024 14.15 14.15 13.95 13.95 13.95 300
Jul 5, 2024 13.90 13.90 13.90 13.90 13.90 -
Jul 4, 2024 13.85 13.85 13.85 13.85 13.85 -
Jul 3, 2024 14.20 14.20 13.90 13.90 13.90 230
Jul 2, 2024 13.75 13.85 13.75 13.85 13.85 100
Jul 1, 2024 13.80 13.90 13.80 13.90 13.90 100
Jun 28, 2024 13.95 14.00 13.95 14.00 14.00 -
Jun 27, 2024 14.00 14.20 14.00 14.15 14.15 60
Jun 26, 2024 14.65 14.65 14.50 14.50 14.50 40
Jun 25, 2024 13.85 14.25 13.85 14.25 14.25 30
Jun 24, 2024 13.75 13.75 13.75 13.75 13.75 -
Jun 21, 2024 13.95 14.00 13.95 14.00 14.00 -
Jun 20, 2024 13.55 13.55 13.55 13.55 13.55 -
Jun 19, 2024 13.80 13.80 13.80 13.80 13.80 -
Jun 18, 2024 13.95 14.00 13.95 14.00 14.00 -
Jun 17, 2024 13.75 13.90 13.75 13.90 13.90 -
Jun 14, 2024 14.00 14.00 13.80 13.80 13.80 -
Jun 13, 2024 14.05 14.05 13.85 14.05 14.05 150
Jun 12, 2024 14.15 14.15 14.15 14.15 14.15 20
Jun 11, 2024 14.10 14.35 14.10 14.35 14.35 -
Jun 10, 2024 14.35 14.35 14.35 14.35 14.35 100
Jun 7, 2024 14.00 14.20 14.00 14.15 14.15 -
Jun 6, 2024 14.05 14.05 14.05 14.05 14.05 -
Jun 5, 2024 13.95 13.95 13.95 13.95 13.95 -
Jun 4, 2024 14.05 14.05 14.05 14.05 14.05 -
Jun 3, 2024 14.60 14.60 14.15 14.15 14.15 150
May 31, 2024 14.55 14.55 14.50 14.50 14.50 -
May 30, 2024 0.26 Dividend
May 30, 2024 14.45 14.55 14.45 14.55 14.55 -
May 29, 2024 14.60 14.60 14.60 14.60 14.34 -
May 28, 2024 14.50 14.80 14.50 14.60 14.34 550
May 27, 2024 14.05 14.30 14.05 14.30 14.05 213
May 24, 2024 14.10 14.10 14.10 14.10 13.85 -
May 23, 2024 14.40 14.40 14.40 14.40 14.14 -
May 22, 2024 14.15 14.35 14.15 14.35 14.09 -
May 21, 2024 14.00 14.00 13.80 13.95 13.70 2,000
May 20, 2024 14.05 14.05 14.05 14.05 13.80 -
May 17, 2024 14.20 14.20 14.05 14.15 13.90 100
May 16, 2024 14.20 14.20 14.05 14.05 13.80 -
May 15, 2024 14.10 14.10 14.10 14.10 13.85 -
May 14, 2024 14.30 14.30 14.20 14.20 13.95 -
May 13, 2024 14.50 14.50 14.45 14.45 14.19 -
May 10, 2024 14.70 14.80 14.70 14.80 14.54 -
May 9, 2024 14.65 14.75 14.65 14.75 14.49 -
May 8, 2024 14.50 14.50 14.50 14.50 14.24 -
May 7, 2024 14.30 14.30 14.30 14.30 14.05 -
May 6, 2024 14.35 14.45 14.35 14.45 14.19 -
May 3, 2024 14.55 14.55 14.50 14.50 14.24 -
May 2, 2024 14.45 14.45 14.45 14.45 14.19 -
Apr 30, 2024 14.50 14.50 14.35 14.35 14.09 -
Apr 29, 2024 14.55 14.60 14.55 14.60 14.34 -
Apr 26, 2024 14.60 14.65 14.50 14.50 14.24 490
Apr 25, 2024 14.30 14.35 14.30 14.35 14.09 -
Apr 24, 2024 14.80 14.80 14.80 14.80 14.54 -
Apr 23, 2024 14.50 14.50 14.50 14.50 14.24 -
Apr 22, 2024 14.65 14.65 14.65 14.65 14.39 -
Apr 19, 2024 14.80 14.80 14.50 14.50 14.24 86
Apr 18, 2024 14.75 14.80 14.75 14.80 14.54 -
Apr 17, 2024 14.55 14.55 14.50 14.55 14.29 100
Apr 16, 2024 14.50 14.60 14.50 14.60 14.34 -
Apr 15, 2024 14.65 14.65 14.60 14.60 14.34 124
Apr 12, 2024 14.80 14.80 14.65 14.65 14.39 -
Apr 11, 2024 14.85 14.85 14.85 14.85 14.59 -
Apr 10, 2024 14.60 14.85 14.60 14.85 14.59 100
Apr 9, 2024 14.35 14.50 14.35 14.50 14.24 -
Apr 8, 2024 15.15 15.15 15.15 15.15 14.88 -
Apr 5, 2024 15.15 15.20 15.10 15.20 14.93 128
Apr 4, 2024 15.50 15.50 15.15 15.15 14.88 -
Apr 3, 2024 15.15 15.50 15.15 15.50 15.22 -
Apr 2, 2024 15.65 15.65 15.10 15.10 14.83 250
Mar 28, 2024 15.00 15.14 15.00 15.14 14.87 -
Mar 27, 2024 14.90 15.04 14.90 15.00 14.73 200
Mar 26, 2024 14.76 14.90 14.76 14.78 14.52 -
Mar 25, 2024 14.26 14.92 14.26 14.92 14.65 2,900
Mar 22, 2024 13.70 13.70 13.70 13.70 13.46 -
Mar 21, 2024 13.52 13.72 13.52 13.72 13.48 -
Mar 20, 2024 13.38 13.38 13.38 13.38 13.14 -
Mar 19, 2024 13.48 13.50 13.46 13.50 13.26 150
Mar 18, 2024 13.12 13.38 13.12 13.38 13.14 -
Mar 15, 2024 13.12 13.18 13.12 13.16 12.93 -
Mar 14, 2024 13.20 13.22 13.20 13.22 12.98 -
Mar 13, 2024 13.22 13.30 13.22 13.30 13.06 -
Mar 12, 2024 13.16 13.16 13.16 13.16 12.93 -
Mar 11, 2024 13.36 13.36 13.30 13.30 13.06 -
Mar 8, 2024 13.30 13.30 13.30 13.30 13.06 -
Mar 7, 2024 13.36 13.36 13.32 13.32 13.08 150
Mar 6, 2024 12.90 13.12 12.90 13.12 12.89 -
Mar 5, 2024 13.08 13.12 13.00 13.00 12.77 -
Mar 4, 2024 13.28 13.52 13.26 13.26 13.02 -
Mar 1, 2024 13.06 13.42 13.06 13.42 13.18 -
Feb 29, 2024 13.28 13.28 13.10 13.10 12.87 500
Feb 28, 2024 13.06 13.30 13.06 13.28 13.04 -
Feb 27, 2024 13.46 13.80 13.46 13.50 13.26 -
Feb 26, 2024 13.70 13.90 13.70 13.90 13.65 3,865
Feb 23, 2024 13.62 13.82 13.62 13.82 13.57 -
Feb 22, 2024 13.86 13.90 13.86 13.90 13.65 -
Feb 21, 2024 13.68 13.94 13.68 13.94 13.69 -
Feb 20, 2024 13.90 14.14 13.90 14.12 13.87 -
Feb 19, 2024 13.80 14.00 13.80 13.92 13.67 1,745
Feb 16, 2024 13.74 14.02 13.74 14.02 13.77 -
Feb 15, 2024 13.82 14.10 13.82 13.94 13.69 110
Feb 14, 2024 13.76 14.02 13.76 14.02 13.77 -
Feb 13, 2024 14.02 14.02 14.00 14.00 13.75 150
Feb 12, 2024 13.98 13.98 13.92 13.92 13.67 -
Feb 9, 2024 14.24 14.24 13.96 13.96 13.71 -
Feb 8, 2024 13.84 14.22 13.84 14.22 13.97 -
Feb 7, 2024 14.30 14.30 14.30 14.30 14.05 -
Feb 6, 2024 14.08 14.52 14.08 14.52 14.26 2,000
Feb 5, 2024 13.24 13.62 13.24 13.62 13.38 -
Feb 2, 2024 13.46 13.46 13.46 13.46 13.22 -
Feb 1, 2024 13.04 13.10 13.04 13.10 12.87 -
Jan 31, 2024 13.22 13.34 12.90 12.90 12.67 920
Jan 30, 2024 13.32 13.36 13.32 13.36 13.12 60
Jan 29, 2024 13.46 13.52 13.46 13.52 13.28 40
Jan 26, 2024 13.42 13.42 13.10 13.10 12.87 2
Jan 25, 2024 13.28 13.28 13.28 13.28 13.04 -
Jan 24, 2024 13.30 13.30 13.30 13.30 13.06 -
Jan 23, 2024 13.24 13.30 13.24 13.30 13.06 -
Jan 22, 2024 13.24 13.24 13.24 13.24 13.00 -
Jan 19, 2024 13.18 13.44 13.18 13.44 13.20 -
Jan 18, 2024 12.94 13.20 12.94 13.20 12.96 -
Jan 17, 2024 13.54 13.54 13.54 13.54 13.30 -
Jan 16, 2024 13.64 13.64 13.60 13.60 13.36 -
Jan 15, 2024 13.68 13.68 13.68 13.68 13.44 -

Related Tickers

MUM.F Mensch und Maschine Software SE
53.70
+0.19%
 
MUM.SG Mensch und Maschine Software SE
53.70
+0.37%
 
THNCF Thinkific Labs Inc.
2.1300
0.00%
 
CMDXF Computer Modelling Group Ltd.
7.10
-2.07%
 
RWWI Rand Worldwide, Inc.
18.80
-6.00%
 
MUM.DE Mensch und Maschine Software SE
53.60
-1.11%
 
ISDR Issuer Direct Corporation
8.31
-4.81%
 
DSNY Destiny Media Technologies Inc.
0.7800
0.00%
 
CTZ.V NamSys Inc.
1.1100
-1.77%
 
MLNK MeridianLink, Inc.
18.65
-4.75%