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

Frankfurt - Delayed Quote EUR

IVU Traffic Technologies AG (IVU.F)

17.20
-0.10
(-0.58%)
At close: April 25 at 8:07:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.2017.2017.2017.2017.20-
Apr 24, 202517.3017.3017.3017.3017.30-
Apr 23, 202516.6517.1516.6517.1517.153
Apr 22, 202516.2516.3516.2516.3516.35174
Apr 17, 202516.1516.2016.1516.2016.20-
Apr 16, 202516.2016.2516.2016.2516.25-
Apr 15, 202516.3016.4516.2016.2016.20-
Apr 14, 202516.5516.5516.5516.5516.55-
Apr 11, 202516.6516.7016.6516.7016.70-
Apr 10, 202517.0517.0517.0517.0517.05-
Apr 9, 202515.5516.5015.5516.2016.20130
Apr 8, 202516.1016.1515.8515.8515.852,130
Apr 7, 202516.5516.5516.0516.0516.05-
Apr 4, 202517.1517.3017.1517.3017.3050
Apr 3, 202517.1517.1517.0017.1517.1570
Apr 2, 202517.0017.3017.0017.3017.30-
Apr 1, 202517.6517.6517.4017.4017.40113
Mar 31, 202517.6517.8017.6517.7017.70-
Mar 28, 202517.3517.3517.3517.3517.35-
Mar 27, 202517.1017.6517.1017.6517.6523
Mar 26, 202517.1517.3517.1517.3517.35-
Mar 25, 202517.5517.5517.3017.3017.30-
Mar 24, 202518.4518.5018.3518.3518.35100
Mar 21, 202518.3518.6518.3518.6518.65-
Mar 20, 202518.6518.8518.6518.8518.85-
Mar 19, 202518.3018.7518.3018.7518.75-
Mar 18, 202518.4518.8018.4018.8018.80110
Mar 17, 202517.2018.6517.2018.6518.65530
Mar 14, 202516.9016.9016.9016.9016.90-
Mar 13, 202516.7516.7516.7516.7516.75-
Mar 12, 202516.4516.7016.4516.7016.70-
Mar 11, 202517.0517.0516.4016.4016.40250
Mar 10, 202516.7017.1016.7017.1017.10220
Mar 7, 202516.7016.7016.7016.7016.70-
Mar 6, 202516.5016.5016.5016.5016.50-
Mar 5, 202516.2016.7016.2016.7016.70100
Mar 4, 202516.1016.1016.0016.0016.00-
Mar 3, 202516.0016.0015.9015.9015.90300
Feb 28, 202515.9016.0015.9016.0016.00-
Feb 27, 202516.0516.0516.0016.0016.00-
Feb 26, 202515.8516.0015.8516.0016.00-
Feb 25, 202515.9515.9515.9515.9515.95-
Feb 24, 202515.7516.1015.7516.1016.10-
Feb 21, 202515.8015.8015.8015.8015.80-
Feb 20, 202515.8016.0015.8016.0016.00-
Feb 19, 202515.8015.9515.8015.9015.901,022
Feb 18, 202515.7015.7015.7015.7015.70-
Feb 17, 202515.8016.0515.8016.0516.05632
Feb 14, 202515.7515.9015.7515.9015.90200
Feb 13, 202515.6015.7015.6015.7015.70190
Feb 12, 202515.5515.5515.5515.5515.55-
Feb 11, 202515.4015.4015.4015.4015.40-
Feb 10, 202515.4015.4515.4015.4515.45-
Feb 7, 202515.5015.5515.5015.5515.55-
Feb 6, 202515.5515.5515.4515.4515.45-
Feb 5, 202515.4015.4015.4015.4015.40-
Feb 4, 202515.5015.5015.5015.5015.5015
Feb 3, 202515.6015.6015.5015.5015.50400
Jan 31, 202515.4015.4015.4015.4015.40-
Jan 30, 202515.5015.5015.5015.5015.50-
Jan 29, 202515.4015.4515.4015.4515.45-
Jan 28, 202515.4015.5015.4015.5015.50-
Jan 27, 202515.2515.7015.2515.7015.7030
Jan 24, 202515.5515.5515.5515.5515.55-
Jan 23, 202515.3015.6015.3015.6015.60260
Jan 22, 202515.3015.3015.3015.3015.30-
Jan 21, 202515.2015.5015.2015.5015.50-
Jan 20, 202515.6015.6015.6015.6015.60-
Jan 17, 202515.2015.2015.2015.2015.20-
Jan 16, 202515.1015.1015.1015.1015.10-
Jan 15, 202515.3015.3015.3015.3015.30-
Jan 14, 202514.9015.1514.9015.1515.15-
Jan 13, 202515.2015.2015.2015.2015.20-
Jan 10, 202515.0515.1015.0515.1015.10-
Jan 9, 202515.0015.0015.0015.0015.00-
Jan 8, 202515.0015.0014.8514.8514.85-
Jan 7, 202515.0015.1515.0015.1515.1580
Jan 6, 202515.0015.0015.0015.0015.00-
Jan 3, 202514.6514.7514.6514.7514.75-
Jan 2, 202514.9514.9514.6514.6514.6580
Dec 30, 202414.3014.6514.3014.6514.65782
Dec 27, 202414.7014.7014.6514.6514.65140
Dec 23, 202414.7514.7514.7514.7514.75-
Dec 20, 202414.3014.3014.3014.3014.30-
Dec 19, 202414.0514.5014.0514.5014.50-
Dec 18, 202413.7513.7513.7513.7513.75-
Dec 17, 202414.0514.1013.7513.7513.75500
Dec 16, 202414.1014.1014.1014.1014.10-
Dec 13, 202413.4513.6013.4513.6013.60-
Dec 12, 202413.4013.6013.4013.6013.60-
Dec 11, 202413.5513.5513.4513.4513.45-
Dec 10, 202413.4513.4513.4513.4513.45-
Dec 9, 202413.4013.5013.4013.5013.50-
Dec 6, 202413.3013.5013.3013.5013.501,100
Dec 5, 202413.5013.5013.5013.5013.50-
Dec 4, 202413.2013.5513.2013.3513.351,335
Dec 3, 202413.5513.5513.4013.4013.40-
Dec 2, 202413.4513.4513.4513.4513.45-
Nov 29, 202413.3513.3513.2513.2513.25-
Nov 28, 202413.1513.1513.1513.1513.15-
Nov 27, 202413.1513.2513.1513.2513.25-
Nov 26, 202413.1513.3013.1513.3013.30-
Nov 25, 202413.2513.4013.2013.4013.40184
Nov 22, 202413.1513.2013.1513.2013.20-
Nov 21, 202413.0013.1013.0013.1013.10-
Nov 20, 202413.1513.1513.1513.1513.15-
Nov 19, 202413.4513.4513.4513.4513.45-
Nov 18, 202413.1513.4013.1513.4013.4050
Nov 15, 202413.1513.2013.1513.2013.20-
Nov 14, 202413.0513.2013.0513.2013.20-
Nov 13, 202413.0513.3013.0513.2013.20140
Nov 12, 202413.3013.3013.1013.1013.10180
Nov 11, 202413.2013.3013.2013.3013.3053
Nov 8, 202412.8513.1512.8513.1513.1520
Nov 7, 202412.8513.0512.8512.8512.8590
Nov 6, 202413.1013.2013.0013.0013.00880
Nov 5, 202412.7512.7512.7512.7512.75-
Nov 4, 202412.6012.7512.6012.7512.75-
Nov 1, 202412.9012.9012.9012.9012.90-
Oct 31, 202413.1013.1012.9013.0013.00450
Oct 30, 202413.0513.0513.0513.0513.05-
Oct 29, 202413.1013.1013.0513.0513.05-
Oct 28, 202413.4013.4013.4013.4013.40-
Oct 25, 202413.0513.1013.0513.1013.10-
Oct 24, 202413.4513.6013.4513.6013.60170
Oct 23, 202413.0513.0513.0013.0013.00-
Oct 22, 202413.3013.3013.0013.0013.0030
Oct 21, 202413.2013.3513.2013.3513.35-
Oct 18, 202413.2513.3013.2513.3013.30-
Oct 17, 202413.4513.4513.4513.4513.45-
Oct 16, 202413.4013.4513.4013.4513.45-
Oct 15, 202413.4013.4013.4013.4013.40500
Oct 14, 202413.9514.1013.9514.1014.10-
Oct 11, 202414.0514.0514.0514.0514.05-
Oct 10, 202414.0514.2014.0514.2014.20-
Oct 9, 202414.3014.3014.2014.2014.20-
Oct 8, 202414.1014.2514.1014.2514.25115
Oct 7, 202414.0014.0014.0014.0014.00-
Oct 4, 202414.0014.2514.0014.2514.25100
Oct 3, 202414.0514.0513.9513.9513.95-
Oct 2, 202414.0514.0514.0514.0514.05-
Oct 1, 202414.0014.2514.0014.2514.25-
Sep 30, 202413.9514.0013.9514.0014.00-
Sep 27, 202414.2014.2014.2014.2014.20-
Sep 26, 202414.0014.2014.0014.2014.20700
Sep 25, 202413.9513.9513.9513.9513.95-
Sep 24, 202413.9513.9513.9513.9513.95-
Sep 23, 202414.0014.3514.0014.3514.35-
Sep 20, 202414.0014.0014.0014.0014.00-
Sep 19, 202413.9514.0513.9514.0514.05100
Sep 18, 202414.0014.0014.0014.0014.00-
Sep 17, 202413.9013.9013.9013.9013.90-
Sep 16, 202413.8514.0513.8514.0514.05-
Sep 13, 202413.8514.0513.8514.0514.05-
Sep 12, 202413.9013.9013.9013.9013.90-
Sep 11, 202413.9013.9013.9013.9013.90-
Sep 10, 202413.9014.0013.9014.0014.00-
Sep 9, 202413.9513.9513.9513.9513.95-
Sep 6, 202414.0014.0014.0014.0014.00-
Sep 5, 202414.0014.0014.0014.0014.00-
Sep 4, 202413.9514.1013.9514.0014.0051
Sep 3, 202414.0014.0014.0014.0014.00-
Sep 2, 202414.2514.2513.9514.0014.00170
Aug 30, 202413.9513.9513.9513.9513.95-
Aug 29, 202413.9514.0013.9514.0014.00-
Aug 28, 202413.9514.1513.9514.1514.1550
Aug 27, 202413.7013.9013.7013.9013.90-
Aug 26, 202413.7013.7013.7013.7013.70-
Aug 23, 202413.9514.0013.9514.0014.00-
Aug 22, 202413.6013.6013.6013.6013.60-
Aug 21, 202413.9013.9513.9013.9513.95-
Aug 20, 202413.7013.9513.7013.9513.95-
Aug 19, 202413.7014.0013.7014.0014.00-
Aug 16, 202413.7514.0013.7514.0014.0045
Aug 15, 202413.9513.9513.9013.9013.90-
Aug 14, 202413.6514.0013.6514.0014.00-
Aug 13, 202413.6013.9013.6013.9013.90-
Aug 12, 202413.9013.9013.8013.8013.80-
Aug 9, 202414.1514.1514.1514.1514.15120
Aug 8, 202413.9513.9513.9513.9513.95-
Aug 7, 202413.6014.0513.6014.0514.05-
Aug 6, 202413.0013.4013.0013.4013.40-
Aug 5, 202413.3513.3513.3513.3513.35-
Aug 2, 202413.9513.9513.7513.7513.7550
Aug 1, 202413.7514.0013.7514.0014.00150
Jul 31, 202413.8513.9513.8013.8013.80-
Jul 30, 202413.8513.8513.8513.8513.85-
Jul 29, 202414.1014.1014.1014.1014.10-
Jul 26, 202413.7513.7513.7513.7513.75-
Jul 25, 202413.9513.9513.8513.8513.85800
Jul 24, 202413.6013.7513.6013.7513.75-
Jul 23, 202413.8013.8013.8013.8013.80-
Jul 22, 202413.9514.0013.9514.0014.00-
Jul 19, 202414.0014.0013.9013.9013.90-
Jul 18, 202413.8013.8013.8013.8013.80-
Jul 17, 202413.8513.9513.8513.9513.95-
Jul 16, 202413.8014.0013.8014.0014.00-
Jul 15, 202414.2514.2514.1014.1014.10-
Jul 12, 202414.0014.3514.0014.3514.35-
Jul 11, 202413.9514.0013.9014.0014.00-
Jul 10, 202413.9514.1013.9514.1014.103
Jul 9, 202413.8013.9513.8013.9513.95-
Jul 8, 202414.1514.1513.9513.9513.95300
Jul 5, 202413.9013.9013.9013.9013.90-
Jul 4, 202413.8513.8513.8513.8513.85-
Jul 3, 202414.2014.2013.9013.9013.90230
Jul 2, 202413.7513.8513.7513.8513.85100
Jul 1, 202413.8013.9013.8013.9013.90100
Jun 28, 202413.9514.0013.9514.0014.00-
Jun 27, 202414.0014.2014.0014.1514.1560
Jun 26, 202414.6514.6514.5014.5014.5040
Jun 25, 202413.8514.2513.8514.2514.2530
Jun 24, 202413.7513.7513.7513.7513.75-
Jun 21, 202413.9514.0013.9514.0014.00-
Jun 20, 202413.5513.5513.5513.5513.55-
Jun 19, 202413.8013.8013.8013.8013.80-
Jun 18, 202413.9514.0013.9514.0014.00-
Jun 17, 202413.7513.9013.7513.9013.90-
Jun 14, 202414.0014.0013.8013.8013.80-
Jun 13, 202414.0514.0513.8514.0514.05150
Jun 12, 202414.1514.1514.1514.1514.1520
Jun 11, 202414.1014.3514.1014.3514.35-
Jun 10, 202414.3514.3514.3514.3514.35100
Jun 7, 202414.0014.2014.0014.1514.15-
Jun 6, 202414.0514.0514.0514.0514.05-
Jun 5, 202413.9513.9513.9513.9513.95-
Jun 4, 202414.0514.0514.0514.0514.05-
Jun 3, 202414.6014.6014.1514.1514.15150
May 31, 202414.5514.5514.5014.5014.50-
May 30, 2024 0.26 Dividend
May 30, 202414.4514.5514.4514.5514.55-
May 29, 202414.6014.6014.6014.6014.34-
May 28, 202414.5014.8014.5014.6014.34550
May 27, 202414.0514.3014.0514.3014.05213
May 24, 202414.1014.1014.1014.1013.85-
May 23, 202414.4014.4014.4014.4014.14-
May 22, 202414.1514.3514.1514.3514.09-
May 21, 202414.0014.0013.8013.9513.702,000
May 20, 202414.0514.0514.0514.0513.80-
May 17, 202414.2014.2014.0514.1513.90100
May 16, 202414.2014.2014.0514.0513.80-
May 15, 202414.1014.1014.1014.1013.85-
May 14, 202414.3014.3014.2014.2013.95-
May 13, 202414.5014.5014.4514.4514.19-
May 10, 202414.7014.8014.7014.8014.54-
May 9, 202414.6514.7514.6514.7514.49-
May 8, 202414.5014.5014.5014.5014.24-
May 7, 202414.3014.3014.3014.3014.05-
May 6, 202414.3514.4514.3514.4514.19-
May 3, 202414.5514.5514.5014.5014.24-
May 2, 202414.4514.4514.4514.4514.19-
Apr 30, 202414.5014.5014.3514.3514.09-
Apr 29, 202414.5514.6014.5514.6014.34-
Apr 26, 202414.6014.6514.5014.5014.24490
Apr 25, 202414.3014.3514.3014.3514.09-

Related Tickers

NEM0.F Nemetschek SE
21.40
+4.90%
 
NEMTF Nemetschek SE
125.02
0.00%
 
2NP.F Spyrosoft Spólka Akcyjna
88.40
-7.72%
 
INX.V Intouch Insight Ltd.
0.4500
0.00%
 
ADB.F Adobe Inc.
324.85
+3.14%
 
SGPYY The Sage Group plc
64.00
+0.03%
 
DSYA.F Dassault Systèmes SE
32.66
+2.45%
 
SPSY.L Spectra Systems Corporation
205.00
0.00%
 
CDS.F Cadence Design Systems, Inc.
250.15
+6.42%
 
CCRD CoreCard Corporation
19.99
-2.91%