IVU Traffic Technologies AG IVU
XETR · Germany · Technology Services
€25.80+0.20 (+0.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.80 | +0.78% | €25.60 | €26.20 | €25.40 | 16.07K |
| 2026-09-30 | €25.60 | +1.59% | €24.90 | €25.70 | €24.90 | 8.27K |
| 2026-09-29 | €25.20 | -0.40% | €25.30 | €25.50 | €25.20 | 9.71K |
| 2026-09-28 | €25.30 | -0.39% | €25.40 | €25.80 | €25.20 | 10.91K |
| 2026-09-25 | €25.40 | +0.40% | €25.50 | €25.60 | €25.30 | 3.11K |
| 2026-09-24 | €25.30 | +3.27% | €24.40 | €25.30 | €24.30 | 25.95K |
| 2026-09-23 | €24.50 | 0.00% | €24.60 | €24.60 | €24.50 | 1.03K |
| 2026-09-22 | €24.50 | -0.41% | €24.70 | €24.90 | €24.40 | 5.17K |
| 2026-09-21 | €24.60 | +2.93% | €23.90 | €24.80 | €23.70 | 13.14K |
| 2026-09-18 | €23.90 | -1.24% | €24.30 | €24.40 | €23.50 | 13.34K |
| 2026-09-17 | €24.20 | -1.63% | €24.80 | €24.80 | €24.20 | 7.34K |
| 2026-09-16 | €24.60 | +0.41% | €24.80 | €24.80 | €24.40 | 3.67K |
| 2026-09-15 | €24.50 | -2.78% | €25.30 | €25.30 | €24.00 | 14.77K |
| 2026-09-14 | €25.20 | 0.00% | €25.20 | €25.30 | €25.20 | 6.24K |
| 2026-09-11 | €25.20 | 0.00% | €25.30 | €25.30 | €25.20 | 1.69K |
| 2026-09-10 | €25.20 | 0.00% | €25.20 | €25.40 | €25.00 | 12.50K |
| 2026-09-09 | €25.20 | 0.00% | €25.40 | €25.50 | €25.00 | 10.81K |
| 2026-09-08 | €25.20 | -0.40% | €25.70 | €25.70 | €25.20 | 9.29K |
| 2026-09-07 | €25.30 | -0.78% | €25.30 | €25.50 | €25.10 | 3.79K |
| 2026-09-04 | €25.50 | 0.00% | €25.60 | €25.70 | €25.40 | 8.17K |
| 2026-09-03 | €25.50 | +1.19% | €25.30 | €25.50 | €25.20 | 9.61K |
| 2026-09-02 | €25.20 | -0.40% | €25.40 | €25.50 | €25.10 | 28.34K |
| 2026-09-01 | €25.30 | -0.39% | €25.60 | €25.60 | €25.00 | 9.68K |
| 2026-08-31 | €25.40 | 0.00% | €25.50 | €25.60 | €25.10 | 5.01K |
| 2026-08-28 | €25.40 | +0.40% | €25.40 | €25.60 | €25.30 | 5.10K |
| 2026-08-27 | €25.30 | +2.85% | €24.90 | €25.50 | €24.80 | 27.39K |
| 2026-08-26 | €24.60 | +0.41% | €24.60 | €25.00 | €24.50 | 10.22K |
| 2026-08-25 | €24.50 | -1.21% | €24.60 | €24.90 | €24.30 | 16.17K |
| 2026-08-24 | €24.80 | +2.48% | €24.40 | €24.90 | €24.20 | 12.27K |
| 2026-08-21 | €24.20 | -0.41% | €24.60 | €24.60 | €24.20 | 4.76K |
| 2026-08-20 | €24.30 | -0.82% | €24.50 | €24.70 | €24.30 | 5.87K |
| 2026-08-19 | €24.50 | +2.08% | €24.10 | €24.70 | €24.10 | 9.96K |
| 2026-08-18 | €24.00 | -0.41% | €24.50 | €24.50 | €24.00 | 11.69K |
| 2026-08-17 | €24.10 | -1.63% | €24.40 | €24.90 | €24.10 | 11.02K |
| 2026-08-14 | €24.50 | +0.82% | €24.40 | €24.80 | €24.30 | 10.50K |
| 2026-08-13 | €24.30 | 0.00% | €24.40 | €24.80 | €24.30 | 9.88K |
| 2026-08-12 | €24.30 | +0.83% | €24.20 | €24.70 | €24.20 | 8.71K |
| 2026-08-11 | €24.10 | -1.63% | €24.50 | €24.80 | €24.10 | 10.95K |
| 2026-08-10 | €24.50 | +0.41% | €24.70 | €24.70 | €24.40 | 5.92K |
| 2026-08-07 | €24.40 | +0.83% | €24.40 | €24.60 | €24.10 | 10.64K |
| 2026-08-06 | €24.20 | +0.83% | €24.30 | €24.50 | €24.10 | 5.61K |
| 2026-08-05 | €24.00 | 0.00% | €24.00 | €24.40 | €24.00 | 9.22K |
| 2026-08-04 | €24.00 | +2.13% | €23.60 | €24.30 | €23.60 | 12.14K |
| 2026-08-03 | €23.50 | +2.17% | €23.00 | €23.60 | €23.00 | 5.69K |
| 2026-07-31 | €23.00 | -1.29% | €23.30 | €23.40 | €22.90 | 13.42K |
| 2026-07-30 | €23.30 | -0.43% | €23.30 | €23.60 | €23.20 | 7.91K |
| 2026-07-29 | €23.40 | +1.74% | €23.00 | €23.60 | €23.00 | 9.61K |
| 2026-07-28 | €23.00 | +0.88% | €22.70 | €23.10 | €22.70 | 13.62K |
| 2026-07-27 | €22.80 | -0.44% | €23.00 | €23.50 | €22.80 | 14.85K |
| 2026-07-24 | €22.90 | +2.23% | €22.50 | €22.90 | €22.40 | 12.36K |
| 2026-07-23 | €22.40 | -2.18% | €22.90 | €22.90 | €22.20 | 28.34K |
| 2026-07-22 | €22.90 | +2.69% | €22.30 | €23.30 | €22.30 | 18.26K |
| 2026-07-21 | €22.30 | -0.45% | €22.30 | €22.50 | €22.20 | 15.61K |
| 2026-07-20 | €22.40 | +4.67% | €21.40 | €23.00 | €21.40 | 27.74K |
| 2026-07-17 | €21.40 | -0.93% | €21.50 | €21.50 | €21.20 | 23.51K |
| 2026-07-16 | €21.60 | +1.89% | €21.40 | €21.80 | €21.40 | 7.12K |
| 2026-07-15 | €21.20 | -0.47% | €21.60 | €21.60 | €21.20 | 8.01K |
| 2026-07-14 | €21.30 | -1.39% | €21.40 | €21.40 | €21.20 | 2.50K |
| 2026-07-13 | €21.60 | 0.00% | €21.70 | €21.80 | €21.40 | 4.51K |
| 2026-07-10 | €21.60 | -0.92% | €21.50 | €22.00 | €21.50 | 8.42K |
| 2026-07-09 | €21.80 | +1.40% | €21.40 | €21.80 | €21.20 | 5.63K |
| 2026-07-08 | €21.50 | 0.00% | €21.50 | €21.70 | €21.00 | 11.07K |
| 2026-07-07 | €21.50 | -1.83% | €21.80 | €22.00 | €21.50 | 8.52K |
| 2026-07-06 | €21.90 | +0.46% | €21.70 | €21.90 | €21.40 | 19.10K |
| 2026-07-03 | €21.80 | +2.35% | €21.50 | €21.90 | €21.00 | 34.89K |
| 2026-07-02 | €21.30 | +1.91% | €20.80 | €21.30 | €20.80 | 9.53K |
| 2026-07-01 | €20.90 | +2.96% | €20.60 | €20.90 | €20.50 | 11.38K |
| 2026-06-30 | €20.30 | -0.49% | €20.30 | €20.50 | €20.10 | 5.01K |
| 2026-06-29 | €20.40 | +2.00% | €20.10 | €20.50 | €20.10 | 4.99K |
| 2026-06-26 | €20.00 | +1.78% | €20.10 | €20.10 | €19.80 | 5.59K |
| 2026-06-25 | €19.65 | -3.20% | €20.30 | €20.40 | €19.65 | 5.24K |
| 2026-06-24 | €20.30 | -0.49% | €20.60 | €20.60 | €20.20 | 5.08K |
| 2026-06-23 | €20.40 | 0.00% | €20.00 | €20.90 | €20.00 | 13.34K |
| 2026-06-22 | €20.40 | +0.99% | €20.00 | €20.50 | €19.85 | 7.43K |
| 2026-06-19 | €20.20 | +1.00% | €20.00 | €20.30 | €19.80 | 9.66K |
| 2026-06-18 | €20.00 | -0.99% | €20.00 | €20.00 | €19.55 | 17.29K |
| 2026-06-17 | €20.20 | +1.00% | €20.00 | €20.30 | €20.00 | 5.99K |
| 2026-06-16 | €20.00 | 0.00% | €19.70 | €20.20 | €19.45 | 10.14K |
| 2026-06-15 | €20.00 | 0.00% | €20.00 | €20.30 | €20.00 | 5.23K |
| 2026-06-12 | €20.00 | 0.00% | €20.00 | €20.20 | €19.75 | 9.52K |
| 2026-06-11 | €20.00 | 0.00% | €20.00 | €20.10 | €19.90 | 7.51K |
| 2026-06-10 | €20.00 | -2.44% | €20.50 | €20.50 | €19.90 | 16.64K |
| 2026-06-09 | €20.50 | +0.99% | €20.20 | €20.50 | €20.20 | 6.41K |
| 2026-06-08 | €20.30 | -3.33% | €20.70 | €21.00 | €20.10 | 15.35K |
| 2026-06-05 | €21.00 | +3.96% | €20.60 | €21.30 | €20.60 | 12.85K |
| 2026-06-04 | €20.20 | -1.94% | €20.70 | €20.70 | €20.20 | 9.30K |
| 2026-06-03 | €20.60 | -0.96% | €20.80 | €20.80 | €20.50 | 4.43K |
| 2026-06-02 | €20.80 | +0.97% | €20.90 | €21.00 | €20.60 | 7.85K |
| 2026-06-01 | €20.60 | 0.00% | €20.80 | €21.00 | €20.60 | 5.25K |
| 2026-05-29 | €20.60 | -0.96% | €20.70 | €20.90 | €20.50 | 10.93K |