LSE - Delayed Quote • EUR
IVU Traffic Technologies AG (0NCA.L)
At close: April 24 at 5:05 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |