LSE - Delayed Quote EUR

IVU Traffic Technologies AG (0NCA.L)

14.40 -0.30 (-2.04%)
At close: April 24 at 5:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.40 14.40 14.40 14.40 14.40 2,650
Apr 19, 2024 14.70 14.70 14.70 14.70 14.70 64
Apr 18, 2024 14.80 14.80 14.80 14.80 14.80 300
Apr 16, 2024 14.70 14.70 14.70 14.70 14.70 14
Apr 12, 2024 14.60 14.60 14.60 14.60 14.60 22
Apr 11, 2024 14.75 14.75 14.75 14.75 14.75 65
Apr 10, 2024 14.95 14.95 14.95 14.95 14.95 93
Apr 9, 2024 14.70 14.70 14.70 14.70 14.70 130
Apr 8, 2024 14.50 14.50 14.50 14.50 14.50 127
Apr 5, 2024 15.35 15.35 15.35 15.35 15.35 3,144
Apr 4, 2024 15.05 15.10 15.05 15.10 15.10 232
Apr 2, 2024 15.30 15.30 15.20 15.25 15.25 867
Mar 28, 2024 15.40 15.88 15.40 15.88 15.88 221
Mar 27, 2024 15.18 15.20 15.18 15.20 15.20 2,800
Mar 26, 2024 14.80 15.00 14.80 15.00 15.00 53
Mar 25, 2024 14.50 14.56 14.50 14.56 14.56 340
Mar 22, 2024 13.80 14.32 13.80 14.32 14.32 34
Mar 15, 2024 13.36 13.36 13.18 13.18 13.18 136
Mar 5, 2024 13.36 13.36 13.36 13.36 13.36 400
Mar 4, 2024 13.42 13.42 13.42 13.42 13.42 1
Feb 28, 2024 13.28 13.28 13.28 13.28 13.28 40
Feb 22, 2024 14.00 14.00 14.00 14.00 14.00 1,710
Feb 16, 2024 14.16 14.16 14.16 14.16 14.16 10
Feb 8, 2024 13.90 14.26 13.90 14.26 14.26 1,413
Feb 7, 2024 14.62 14.62 14.62 14.62 14.62 200
Feb 6, 2024 14.24 14.60 14.24 14.60 14.60 119
Feb 1, 2024 13.22 13.22 13.22 13.22 13.22 100
Jan 31, 2024 13.32 13.32 13.06 13.06 13.06 3,052
Jan 30, 2024 13.38 13.40 13.38 13.40 13.40 1,359
Jan 29, 2024 13.44 13.44 13.44 13.44 13.44 1,741
Jan 26, 2024 13.36 13.36 13.36 13.36 13.36 7
Jan 25, 2024 13.50 13.50 13.50 13.50 13.50 10
Jan 24, 2024 13.42 13.42 13.42 13.42 13.42 7
Jan 19, 2024 13.52 13.52 13.26 13.46 13.46 57
Jan 18, 2024 13.50 13.50 13.50 13.50 13.50 48
Jan 17, 2024 13.42 13.42 13.28 13.28 13.28 70
Jan 16, 2024 13.74 13.74 13.74 13.74 13.74 42
Jan 15, 2024 13.82 13.82 13.76 13.76 13.76 1,923
Jan 12, 2024 13.80 13.90 13.80 13.80 13.80 96
Jan 11, 2024 13.62 13.90 13.62 13.90 13.90 1,482
Jan 10, 2024 13.66 13.85 13.66 13.85 13.85 899
Jan 9, 2024 13.80 13.80 13.70 13.70 13.70 284
Jan 8, 2024 13.92 13.92 13.92 13.92 13.92 75
Jan 5, 2024 13.38 13.70 13.38 13.70 13.70 62
Jan 4, 2024 13.86 13.86 13.58 13.68 13.68 1,292
Jan 3, 2024 13.72 13.84 13.72 13.84 13.84 966
Jan 2, 2024 13.74 13.74 13.74 13.74 13.74 1,412
Dec 29, 2023 13.94 13.94 13.94 13.94 13.94 768
Dec 28, 2023 13.88 13.88 13.88 13.88 13.88 12
Dec 27, 2023 13.84 13.84 13.84 13.84 13.84 24
Dec 22, 2023 13.86 13.86 13.76 13.76 13.76 41
Dec 21, 2023 14.30 14.30 14.10 14.10 14.10 288
Dec 20, 2023 14.26 14.44 14.02 14.44 14.44 581
Dec 19, 2023 14.20 14.20 14.02 14.10 14.10 235
Dec 15, 2023 14.64 14.64 14.64 14.64 14.64 360
Dec 14, 2023 13.80 14.06 13.80 13.98 13.98 297
Dec 13, 2023 14.38 14.38 14.10 14.10 14.10 118
Dec 12, 2023 14.34 14.50 14.34 14.50 14.50 180
Dec 11, 2023 14.60 14.60 14.54 14.60 14.60 192
Dec 8, 2023 14.52 14.52 14.52 14.52 14.52 70
Dec 7, 2023 14.60 14.86 14.60 14.62 14.62 60
Dec 6, 2023 15.20 15.20 14.92 15.00 15.00 674
Dec 5, 2023 15.60 15.60 15.32 15.57 15.57 2,151
Dec 4, 2023 16.00 16.00 15.76 15.78 15.78 450
Dec 1, 2023 16.10 16.10 15.62 15.92 15.92 868
Nov 29, 2023 15.34 15.34 15.34 15.34 15.34 10
Nov 28, 2023 15.06 15.39 15.06 15.39 15.39 4,578
Nov 27, 2023 15.48 15.48 15.06 15.16 15.16 338
Nov 24, 2023 15.00 15.26 15.00 15.00 15.00 276
Nov 23, 2023 14.98 14.98 14.98 14.98 14.98 6
Nov 22, 2023 14.96 14.96 14.96 14.96 14.96 10
Nov 21, 2023 14.98 14.98 14.90 14.90 14.90 226
Nov 20, 2023 14.90 14.90 14.88 14.88 14.88 305
Nov 17, 2023 15.20 15.20 14.76 14.80 14.80 2,262
Nov 16, 2023 15.06 15.22 15.00 15.10 15.10 14,186
Nov 15, 2023 15.18 15.18 14.62 15.08 15.08 8,774
Nov 14, 2023 14.77 14.78 14.77 14.78 14.78 776
Nov 13, 2023 15.52 15.74 15.52 15.56 15.56 171
Nov 10, 2023 15.52 15.62 15.34 15.62 15.62 4,237
Nov 9, 2023 15.54 15.82 15.54 15.58 15.58 17,026
Nov 8, 2023 15.13 15.38 15.13 15.26 15.26 5,839
Nov 7, 2023 14.62 15.23 14.62 15.10 15.10 15,679
Nov 6, 2023 14.46 14.70 14.46 14.70 14.70 5,525
Nov 3, 2023 14.38 14.42 14.38 14.42 14.42 588
Nov 2, 2023 14.58 14.58 14.36 14.50 14.50 2,119
Nov 1, 2023 14.25 14.30 14.25 14.30 14.30 553
Oct 31, 2023 14.10 14.16 14.10 14.16 14.16 269
Oct 30, 2023 14.16 14.16 14.02 14.08 14.08 88
Oct 27, 2023 13.54 13.92 13.54 13.86 13.86 3,970
Oct 26, 2023 13.36 13.54 13.36 13.54 13.54 78
Oct 25, 2023 13.02 13.02 13.02 13.02 13.02 15
Oct 24, 2023 13.30 13.30 12.86 13.06 13.06 287
Oct 23, 2023 13.14 13.14 13.02 13.02 13.02 105
Oct 20, 2023 12.56 12.92 12.54 12.92 12.92 311
Oct 18, 2023 13.04 13.04 13.04 13.04 13.04 43
Oct 17, 2023 12.92 12.92 12.92 12.92 12.92 90
Oct 16, 2023 13.06 13.06 13.06 13.06 13.06 186
Oct 12, 2023 13.18 13.18 13.18 13.18 13.18 186
Oct 11, 2023 13.16 13.16 13.00 13.00 13.00 3,720
Oct 10, 2023 12.80 12.98 12.78 12.98 12.98 4,090
Oct 6, 2023 13.20 13.20 13.20 13.20 13.20 842
Oct 5, 2023 13.28 13.44 13.28 13.40 13.40 290
Oct 4, 2023 13.27 13.36 13.27 13.36 13.36 9,398
Oct 3, 2023 13.44 13.44 13.40 13.40 13.40 3,250
Oct 2, 2023 13.50 13.50 13.39 13.44 13.44 28,410
Sep 29, 2023 13.22 13.22 13.22 13.22 13.22 300
Sep 28, 2023 13.66 13.66 13.40 13.40 13.40 180
Sep 27, 2023 13.40 13.40 13.36 13.36 13.36 99
Sep 26, 2023 13.50 13.50 13.50 13.50 13.50 10
Sep 25, 2023 13.46 13.52 13.46 13.52 13.52 10,713
Sep 22, 2023 13.66 13.66 13.47 13.47 13.47 90
Sep 21, 2023 13.52 13.52 13.44 13.44 13.44 1,956
Sep 19, 2023 13.64 13.64 13.64 13.64 13.64 283
Sep 18, 2023 13.72 13.72 13.72 13.72 13.72 15
Sep 15, 2023 13.78 13.80 13.78 13.80 13.80 34
Sep 11, 2023 15.06 15.06 15.06 15.06 15.06 1
Sep 8, 2023 15.02 15.02 15.02 15.02 15.02 54
Sep 5, 2023 14.36 14.36 14.36 14.36 14.36 80
Sep 4, 2023 14.45 14.45 14.45 14.45 14.45 744
Sep 1, 2023 14.05 14.05 14.05 14.05 14.05 4,216
Aug 31, 2023 14.58 14.58 14.58 14.58 14.58 1
Aug 30, 2023 14.50 14.50 14.47 14.50 14.50 2,478
Aug 29, 2023 14.08 14.26 14.08 14.08 14.08 841
Aug 25, 2023 14.22 14.22 13.80 13.80 13.80 497
Aug 23, 2023 14.18 14.18 13.98 14.10 14.10 1,002
Aug 22, 2023 14.10 14.10 13.88 13.88 13.88 545
Aug 21, 2023 13.69 13.69 13.69 13.69 13.69 163
Aug 18, 2023 13.78 14.06 13.78 14.06 14.06 336
Aug 17, 2023 13.76 13.90 13.76 13.90 13.90 80
Aug 15, 2023 14.22 14.22 13.48 13.92 13.92 470
Aug 10, 2023 14.98 14.98 14.84 14.90 14.90 46
Aug 9, 2023 15.08 15.08 15.08 15.08 15.08 4
Aug 7, 2023 14.66 14.66 14.66 14.66 14.66 12
Aug 3, 2023 15.02 15.02 14.48 14.48 14.48 89
Aug 2, 2023 15.14 15.14 14.96 15.00 15.00 9,816
Aug 1, 2023 14.66 14.66 14.49 14.49 14.49 1,513
Jul 31, 2023 15.12 15.12 15.00 15.00 15.00 163
Jul 27, 2023 15.28 15.29 15.28 15.29 15.29 3,486
Jul 26, 2023 15.38 15.38 15.38 15.38 15.38 45
Jul 25, 2023 15.38 15.38 15.14 15.14 15.14 914
Jul 24, 2023 15.23 15.23 15.14 15.14 15.14 452
Jul 21, 2023 15.42 15.42 15.28 15.28 15.28 1,472
Jul 20, 2023 15.32 15.32 15.23 15.23 15.23 439
Jul 19, 2023 15.18 15.30 15.18 15.28 15.28 6,442
Jul 18, 2023 15.16 15.28 15.10 15.28 15.28 471
Jul 17, 2023 15.02 15.09 15.02 15.06 15.06 4,330
Jul 14, 2023 15.38 15.38 15.38 15.38 15.38 35
Jul 10, 2023 15.38 15.38 15.24 15.30 15.30 6,057
Jul 7, 2023 15.14 15.27 15.14 15.14 15.14 2,102
Jul 6, 2023 15.29 15.30 15.29 15.30 15.30 1,053
Jul 5, 2023 15.29 15.29 15.29 15.29 15.29 894
Jul 3, 2023 15.38 15.38 15.38 15.38 15.38 9
Jun 30, 2023 15.30 15.30 15.20 15.26 15.26 701
Jun 29, 2023 15.04 15.12 15.04 15.12 15.12 682
Jun 28, 2023 15.12 15.12 15.11 15.11 15.11 1,375
Jun 27, 2023 15.18 15.18 15.07 15.09 15.09 1,253
Jun 26, 2023 15.60 15.60 15.10 15.33 15.33 1,684
Jun 23, 2023 15.54 15.54 15.54 15.54 15.54 24
Jun 22, 2023 15.54 15.79 15.42 15.71 15.71 11,125
Jun 21, 2023 15.80 15.80 15.50 15.67 15.67 1,184
Jun 20, 2023 16.20 16.20 15.84 16.07 16.07 9,554
Jun 19, 2023 16.12 16.20 16.04 16.12 16.12 1,089
Jun 16, 2023 16.32 16.32 16.26 16.26 16.26 711
Jun 15, 2023 16.08 16.08 16.02 16.02 16.02 999
Jun 14, 2023 16.04 16.04 16.04 16.04 16.04 42
Jun 12, 2023 15.99 15.99 15.99 15.99 15.99 1,015
Jun 9, 2023 15.92 16.00 15.90 16.00 16.00 1,807
Jun 8, 2023 15.99 15.99 15.99 15.99 15.99 4,004
Jun 7, 2023 15.96 15.99 15.84 15.96 15.96 3,298
Jun 6, 2023 15.80 16.00 15.80 15.94 15.94 2,610
Jun 5, 2023 15.98 16.00 15.98 16.00 16.00 676
Jun 2, 2023 16.14 16.14 15.99 16.04 16.04 574
Jun 1, 2023 15.94 15.94 15.80 15.83 15.83 2,215
May 31, 2023 15.78 15.85 15.78 15.85 15.85 810
May 30, 2023 16.52 16.52 16.52 16.52 16.52 1
May 26, 2023 0.24 Dividend
May 26, 2023 16.84 17.10 16.80 17.10 17.10 547
May 25, 2023 15.61 15.61 15.61 15.61 15.37 701
May 24, 2023 15.84 15.84 15.84 15.84 15.60 78
May 23, 2023 15.92 15.92 15.92 15.92 15.67 366
May 22, 2023 15.88 15.90 15.88 15.90 15.66 66
May 19, 2023 16.48 16.48 16.48 16.48 16.23 1,184
May 18, 2023 16.44 16.44 16.44 16.44 16.19 70
May 16, 2023 16.80 16.80 16.80 16.80 16.54 418
May 11, 2023 16.80 16.80 16.80 16.80 16.54 12
May 10, 2023 16.80 16.80 16.80 16.80 16.54 3,344
May 9, 2023 16.86 16.88 16.78 16.78 16.52 846
May 5, 2023 16.48 16.80 16.48 16.70 16.44 790
May 4, 2023 16.58 16.58 16.54 16.54 16.28 627
May 3, 2023 17.04 17.07 17.04 17.07 16.81 276
May 2, 2023 17.00 17.00 16.93 16.93 16.67 896
Apr 28, 2023 17.52 17.52 17.03 17.32 17.06 1,298
Apr 26, 2023 17.68 17.70 17.59 17.62 17.35 6,943
Apr 25, 2023 17.02 17.56 17.02 17.53 17.26 1,803
Apr 24, 2023 16.64 16.64 16.51 16.51 16.26 1,314