Dusseldorf - Delayed Quote EUR

IVU Traffic Technologies AG (IVU.DU)

17.65
+0.20
+(1.15%)
As of 12:30:39 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.5517.7017.5517.6517.65-
May 14, 202518.3018.3017.4517.4517.45-
May 13, 202517.9518.3017.8018.3018.30-
May 12, 202518.2518.3017.9518.0518.0515
May 9, 202517.9017.9017.9017.9017.90-
May 8, 202517.9017.9017.8017.9017.90-
May 7, 202518.0018.1517.9017.9017.90-
May 6, 202518.4518.4517.8518.0018.00-
May 5, 202518.0018.4517.8018.4518.45-
May 2, 202518.3018.3018.0018.0018.00-
Apr 30, 202517.4518.3017.4518.3018.30-
Apr 29, 202517.8517.9517.4517.4517.45-
Apr 28, 202517.4518.0017.4518.0018.00-
Apr 25, 202517.1017.5017.1017.5017.50-
Apr 24, 202517.4517.4517.1017.1017.10-
Apr 23, 202516.6017.4516.6017.4517.45-
Apr 22, 202516.2016.6016.2016.6016.60-
Apr 17, 202516.1016.2516.1016.2016.20-
Apr 16, 202516.1516.2016.1016.1016.10-
Apr 15, 202516.2516.3516.1516.1516.15-
Apr 14, 202516.5016.6016.2516.2516.25-
Apr 11, 202516.6016.6016.5016.5016.50-
Apr 10, 202516.9516.9516.5016.6016.60-
Apr 9, 202515.5016.4015.5015.9515.95-
Apr 8, 202516.0516.5016.0516.5016.50-
Apr 7, 202516.6016.6016.0516.0516.05300
Apr 4, 202517.0517.2017.0517.0517.05-
Apr 3, 202517.0517.1016.9017.0017.00-
Apr 2, 202516.9017.4016.9017.1517.15-
Apr 1, 202517.5517.6017.3017.3017.30-
Mar 31, 202517.5517.7017.4517.4517.45-
Mar 28, 202517.2517.5517.2517.5017.50-
Mar 27, 202517.0017.4517.0017.2517.25-
Mar 26, 202517.0517.1517.0517.0517.05-
Mar 25, 202517.4517.4517.1017.1017.10-
Mar 24, 202518.4018.4017.4517.4517.45-
Mar 21, 202518.2518.5018.0018.4018.40-
Mar 20, 202518.5518.7518.3018.3018.30-
Mar 19, 202518.2019.0018.2018.6518.6550
Mar 18, 202518.3518.5018.2018.2018.20-
Mar 17, 202517.1018.4517.1018.3018.30-
Mar 14, 202516.8017.3016.8017.1017.10-
Mar 13, 202516.6517.0016.6516.8516.85-
Mar 12, 202516.4016.8516.4016.7516.75-
Mar 11, 202516.7016.9016.4016.4016.40-
Mar 10, 202516.6016.9516.6016.9516.95-
Mar 7, 202516.6016.9016.6016.7516.75-
Mar 6, 202516.4516.7016.4516.6016.60-
Mar 5, 202516.1516.7016.1516.4516.45200
Mar 4, 202516.0516.1515.9516.1516.15-
Mar 3, 202515.9516.0515.9516.0516.05-
Feb 28, 202515.8516.0015.8515.9015.90-
Feb 27, 202516.0016.0015.8515.8515.85-
Feb 26, 202515.8016.0015.8016.0016.00-
Feb 25, 202515.9016.0015.8015.8015.80-
Feb 24, 202515.7016.0515.7015.9015.90-
Feb 21, 202515.7515.9515.7515.9015.90-
Feb 20, 202515.7515.9515.7515.7515.75-
Feb 19, 202515.7515.9015.7515.7515.75-
Feb 18, 202515.6515.8515.6515.7515.75-
Feb 17, 202515.7515.8515.6515.6515.65-
Feb 14, 202515.7015.8515.7015.7515.75-
Feb 13, 202515.5515.7015.5515.7015.70-
Feb 12, 202515.5015.7015.5015.5515.55-
Feb 11, 202515.3515.5015.3515.5015.50-
Feb 10, 202515.3515.4515.3515.3515.35-
Feb 7, 202515.4515.5015.3015.3015.30-
Feb 6, 202515.5015.5015.4515.4515.45-
Feb 5, 202515.3515.5015.3515.4015.40-
Feb 4, 202515.4515.5015.3515.3515.35-
Feb 3, 202515.2515.4515.2515.4515.45-
Jan 31, 202515.3515.4515.3515.4515.45-
Jan 30, 202515.4515.5515.3015.3015.30-
Jan 29, 202515.3515.4515.3515.4515.45-
Jan 28, 202515.3515.3515.3515.3515.35-
Jan 27, 202515.2015.4515.2015.3515.35-
Jan 24, 202515.5015.5515.2015.2015.20-
Jan 23, 202515.4015.6015.4015.5015.50-
Jan 22, 202515.2515.4515.2515.4015.40-
Jan 21, 202515.1515.4515.1515.2515.25-
Jan 20, 202514.9515.4514.9515.2515.25-
Jan 17, 202515.1015.4515.1015.4515.45-
Jan 16, 202515.0515.2015.0515.1015.10-
Jan 15, 202515.0015.3015.0015.0515.05-
Jan 14, 202514.8515.2014.8515.2015.20-
Jan 13, 202515.1515.1514.8014.8014.80-
Jan 10, 202515.0015.4015.0015.0515.05200
Jan 9, 202514.9515.1014.9515.0015.00-
Jan 8, 202514.9515.0014.8514.8514.85-
Jan 7, 202514.9515.0514.9515.0515.05-
Jan 6, 202514.9515.1014.9014.9014.90-
Jan 3, 202514.6014.9514.6014.9514.95-
Jan 2, 202514.6014.7514.5514.5514.55500
Dec 30, 202414.2514.6014.2514.6014.60-
Dec 27, 202414.6514.8014.3514.3514.35-
Dec 23, 202414.7014.8014.6514.6514.65-
Dec 20, 202414.4514.4514.2014.4014.40-
Dec 19, 202414.0014.4514.0014.4514.45-
Dec 18, 202413.7014.1013.7014.1014.10-
Dec 17, 202414.0014.0513.7013.7013.70-
Dec 16, 202414.0514.3513.8514.0014.00-
Dec 13, 202413.4014.0513.4014.0514.05-
Dec 12, 202413.3513.5513.3513.4013.40-
Dec 11, 202413.4013.5013.4013.4013.40-
Dec 10, 202413.4013.4513.4013.4013.40-
Dec 9, 202413.3513.5013.3013.3013.30-
Dec 6, 202413.3013.4513.2513.3513.35-
Dec 5, 202413.4513.4513.3013.3013.30-
Dec 4, 202413.2513.4013.2513.4013.40-
Dec 3, 202413.5013.5013.2513.2513.25-
Dec 2, 202413.2013.6013.2013.5013.50-
Nov 29, 202413.3013.4013.2013.4013.40-
Nov 28, 202413.1013.3013.1013.2013.20-
Nov 27, 202413.1013.2513.1013.1013.10-
Nov 26, 202413.1013.2513.1013.1013.10-
Nov 25, 202413.1513.3013.1013.1513.15-
Nov 22, 202413.1013.3013.1013.2513.25-
Nov 21, 202412.9513.2012.9513.2013.20-
Nov 20, 202413.1013.3012.9512.9512.95-
Nov 19, 202413.2013.4013.1013.1013.10-
Nov 18, 202413.1013.2513.1013.2013.20-
Nov 15, 202413.1013.2513.1013.1013.10-
Nov 14, 202413.1513.2013.1013.1013.10-
Nov 13, 202413.0013.2013.0013.1513.15-
Nov 12, 202412.9513.0512.9513.0013.00-
Nov 11, 202412.8513.1012.8512.8512.85-
Nov 8, 202412.8012.9512.7512.8512.85-
Nov 7, 202412.8012.9012.8012.8012.80-
Nov 6, 202413.0513.0512.8512.8512.85-
Nov 5, 202412.7013.0512.7013.0513.05-
Nov 4, 202412.5512.8512.5512.7512.75-
Nov 1, 202412.8512.9012.5512.5512.55-
Oct 31, 202413.0013.0512.8512.9512.95-
Oct 30, 202413.0013.1013.0013.0013.00-
Oct 29, 202413.0013.1013.0013.0013.00-
Oct 28, 202413.2513.3513.0013.0013.00-
Oct 25, 202413.0013.3513.0013.3513.35-
Oct 24, 202413.4013.4013.0513.0513.05-
Oct 23, 202413.0013.4013.0013.4013.40-
Oct 22, 202413.2513.2512.6512.6512.65-
Oct 21, 202413.1513.3513.1513.2513.25-
Oct 18, 202413.2013.5513.1013.1013.10-
Oct 17, 202413.4013.5013.2013.2013.20-
Oct 16, 202413.3513.5013.3013.4013.40-
Oct 15, 202413.3513.7013.3513.3513.35-
Oct 14, 202413.9014.0013.4513.4513.45-
Oct 11, 202413.9514.1513.8013.8013.80-
Oct 10, 202414.0014.2014.0014.0014.00-
Oct 9, 202414.2514.2514.0014.0014.00-
Oct 8, 202414.0514.1513.9514.0514.05-
Oct 7, 202413.9514.1513.9514.0514.05-
Oct 4, 202413.9514.2513.9514.0514.05-
Oct 3, 202414.0014.0513.9013.9513.95-
Oct 2, 202413.7014.0013.7014.0014.00-
Oct 1, 202413.9514.0513.7013.7013.70-
Sep 30, 202413.9014.0013.9014.0014.00-
Sep 27, 202414.1514.1513.8013.8013.80-
Sep 26, 202414.0514.2014.0514.1514.15-
Sep 25, 202413.9014.1013.9014.0514.05-
Sep 24, 202413.9013.9513.9013.9013.90-
Sep 23, 202413.9514.3513.8513.8513.85-
Sep 20, 202413.9514.1013.9513.9513.95-
Sep 19, 202413.9014.0513.9013.9513.95-
Sep 18, 202413.7014.0013.7013.9013.90-
Sep 17, 202413.8514.0013.7013.7013.703,910
Sep 16, 202413.8014.0013.8013.8513.85-
Sep 13, 202413.8014.0013.8013.8013.80-
Sep 12, 202413.8513.9513.8013.8013.80-
Sep 11, 202413.8513.9513.8513.8513.85-
Sep 10, 202413.8513.9513.8513.8513.85-
Sep 9, 202413.9014.0013.8513.8513.85-
Sep 6, 202413.9013.9513.9013.9013.90-
Sep 5, 202413.9013.9513.9013.9013.90-
Sep 4, 202413.9014.0513.9013.9013.90-
Sep 3, 202413.9514.0513.9013.9013.90-
Sep 2, 202413.9014.0013.9013.9513.95-
Aug 30, 202413.9014.1013.8513.8513.85-
Aug 29, 202413.9013.9513.9013.9013.90-
Aug 28, 202413.9014.0013.9013.9013.90-
Aug 27, 202413.6513.9513.6513.9013.90-
Aug 26, 202413.6513.8013.6513.6513.65-
Aug 23, 202413.9013.9513.6513.6513.65-
Aug 22, 202413.5513.9513.5513.9013.90-
Aug 21, 202413.8513.9513.7013.7013.70-
Aug 20, 202413.6513.9513.6513.8513.85-
Aug 19, 202413.6513.9013.6513.6513.65-
Aug 16, 202413.7013.9513.7013.8513.85-
Aug 15, 202413.9013.9513.8513.9013.90-
Aug 14, 202413.6013.9513.6013.9013.90-
Aug 13, 202413.5513.9513.5513.6013.60-
Aug 12, 202413.8514.0013.6013.6013.60-
Aug 9, 202414.1014.1013.8513.8513.85-
Aug 8, 202413.9014.1013.8514.1014.10-
Aug 7, 202413.5514.0013.5513.9013.90-
Aug 6, 202412.9513.5512.9513.4513.45-
Aug 5, 202413.5513.5513.0513.0513.05-
Aug 2, 202413.9013.9513.5513.5513.55-
Aug 1, 202413.7013.9013.7013.9013.90-
Jul 31, 202413.8013.9013.8013.8013.80-
Jul 30, 202413.8013.9513.8013.9013.90-
Jul 29, 202414.0514.2013.9013.9513.95-
Jul 26, 202413.7014.0513.7014.0514.05-
Jul 25, 202413.9013.9013.7013.7013.70-
Jul 24, 202413.5513.9013.5513.9013.90-
Jul 23, 202413.7513.7513.5513.5513.55-
Jul 22, 202413.9013.9513.8013.8013.80-
Jul 19, 202413.9513.9513.8513.9013.90-
Jul 18, 202413.7513.9513.7513.9513.95-
Jul 17, 202413.8013.9513.6513.6513.65-
Jul 16, 202413.7513.9013.7513.8013.80-
Jul 15, 202414.2014.2013.7513.7513.75-
Jul 12, 202413.9514.2513.9514.2014.20-
Jul 11, 202413.9014.1013.8014.1014.10-
Jul 10, 202413.9013.9513.9013.9013.90-
Jul 9, 202413.7514.0013.7513.9013.90-
Jul 8, 202413.8013.9013.7513.7513.75-
Jul 5, 202413.9013.9013.8013.8013.80-
Jul 4, 202413.8013.9013.8013.9013.90-
Jul 3, 202413.8513.9013.8013.8013.80-
Jul 2, 202413.7013.8513.7013.8513.85-
Jul 1, 202413.7513.9013.7013.7013.70-
Jun 28, 202413.9013.9513.7513.7513.75-
Jun 27, 202413.9514.1513.9013.9013.90-
Jun 26, 202414.3014.4013.9513.9513.95-
Jun 25, 202413.8014.3013.8014.3014.30-
Jun 24, 202413.6013.9513.6013.6513.65-
Jun 21, 202413.9013.9513.8013.8013.80-
Jun 20, 202413.5013.9513.5013.9013.90-
Jun 19, 202413.7513.8513.5013.5013.50-
Jun 18, 202413.9013.9513.7513.7513.75-
Jun 17, 202413.7014.1013.7013.9013.90-
Jun 14, 202413.9513.9513.7013.7013.70-
Jun 13, 202414.0014.0013.6013.6013.60-
Jun 12, 202414.1014.2514.0014.0014.00-
Jun 11, 202414.0514.2514.0514.1014.10-
Jun 10, 202414.0514.1014.0514.0514.05-
Jun 7, 202413.9514.1513.9514.0514.05-
Jun 6, 202414.0014.1013.9513.9513.95-
Jun 5, 202413.9014.1013.8514.0014.00-
Jun 4, 202414.0014.0013.9013.9013.90-
Jun 3, 202414.5514.5514.1014.1014.10-
May 31, 202414.4514.5514.4514.5514.55-
May 30, 2024 0.26 Dividend
May 30, 202414.4014.5514.3514.5514.55-
May 29, 202414.5514.6514.5514.6514.39-
May 28, 202414.4514.5514.2514.5514.29-
May 27, 202414.0014.4514.0014.4514.19-
May 24, 202414.0514.0514.0014.0013.75-
May 23, 202414.3514.4514.0514.0513.80-
May 22, 202414.1014.3514.1014.3514.10-
May 21, 202413.9514.1013.7014.1013.85-
May 20, 202414.0014.0013.9013.9513.70-
May 17, 202414.1514.1514.0014.0013.75-
May 16, 202414.1514.1514.0014.1513.90-
May 15, 202414.0514.1514.0514.1513.90-

Related Tickers

4432.T WingArc1st Inc.
3,820.00
-0.78%
 
4381.T BPLATS,Inc.
441.00
-7.16%
 
LEMON.HE Lemonsoft Oyj
6.20
+0.98%
 
6947.T Zuken Inc.
5,390.00
+0.37%
 
PEN.L Pennant International Group plc
30.00
-1.64%
 
PYS.NZ PaySauce Limited
0.1600
+1.91%
 
5134.T POPER Co.,Ltd.
909.00
+0.22%
 
MLMCA.PA MACOMPTA.FR
7.45
-1.97%
 
VIT-B.ST Vitec Software Group AB (publ)
451.60
-0.66%
 
4256.T CYND Co., Ltd.
1,059.00
-1.67%