IVU Traffic Technologies AG (0NCA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:23PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 261 |
| 25 Apr 2024 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 91 |
| 24 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2,650 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 64 |
| 18 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 22 |
| 11 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 65 |
| 10 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 93 |
| 09 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 130 |
| 08 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 127 |
| 05 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 3,144 |
| 04 Apr 2024 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 232 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 15.30 | 15.30 | 15.20 | 15.25 | 15.25 | 867 |
| 28 Mar 2024 | 15.40 | 15.88 | 15.40 | 15.88 | 15.88 | 221 |
| 27 Mar 2024 | 15.18 | 15.20 | 15.18 | 15.20 | 15.20 | 2,800 |
| 26 Mar 2024 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 53 |
| 25 Mar 2024 | 14.50 | 14.56 | 14.50 | 14.56 | 14.56 | 340 |
| 22 Mar 2024 | 13.80 | 14.32 | 13.80 | 14.32 | 14.32 | 34 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 13.36 | 13.36 | 13.18 | 13.18 | 13.18 | 136 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 400 |
| 04 Mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 40 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1,710 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 10 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 13.90 | 14.26 | 13.90 | 14.26 | 14.26 | 1,413 |
| 07 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 200 |
| 06 Feb 2024 | 14.24 | 14.60 | 14.24 | 14.60 | 14.60 | 119 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 100 |
| 31 Jan 2024 | 13.32 | 13.32 | 13.06 | 13.06 | 13.06 | 3,052 |
| 30 Jan 2024 | 13.38 | 13.40 | 13.38 | 13.40 | 13.40 | 1,359 |
| 29 Jan 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1,741 |
| 26 Jan 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 7 |
| 25 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 10 |
| 24 Jan 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 7 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 13.52 | 13.52 | 13.26 | 13.46 | 13.46 | 57 |
| 18 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 48 |
| 17 Jan 2024 | 13.42 | 13.42 | 13.28 | 13.28 | 13.28 | 70 |
| 16 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 42 |
| 15 Jan 2024 | 13.82 | 13.82 | 13.76 | 13.76 | 13.76 | 1,923 |
| 12 Jan 2024 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 96 |
| 11 Jan 2024 | 13.62 | 13.90 | 13.62 | 13.90 | 13.90 | 1,482 |
| 10 Jan 2024 | 13.66 | 13.85 | 13.66 | 13.85 | 13.85 | 899 |
| 09 Jan 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 284 |
| 08 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 75 |
| 05 Jan 2024 | 13.38 | 13.70 | 13.38 | 13.70 | 13.70 | 62 |
| 04 Jan 2024 | 13.86 | 13.86 | 13.58 | 13.68 | 13.68 | 1,292 |
| 03 Jan 2024 | 13.72 | 13.84 | 13.72 | 13.84 | 13.84 | 966 |
| 02 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1,412 |
| 29 Dec 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 768 |
| 28 Dec 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 12 |
| 27 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 24 |
| 22 Dec 2023 | 13.86 | 13.86 | 13.76 | 13.76 | 13.76 | 41 |
| 21 Dec 2023 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 288 |
| 20 Dec 2023 | 14.26 | 14.44 | 14.02 | 14.44 | 14.44 | 581 |
| 19 Dec 2023 | 14.20 | 14.20 | 14.02 | 14.10 | 14.10 | 235 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 360 |
| 14 Dec 2023 | 13.80 | 14.06 | 13.80 | 13.98 | 13.98 | 297 |
| 13 Dec 2023 | 14.38 | 14.38 | 14.10 | 14.10 | 14.10 | 118 |
| 12 Dec 2023 | 14.34 | 14.50 | 14.34 | 14.50 | 14.50 | 180 |
| 11 Dec 2023 | 14.60 | 14.60 | 14.54 | 14.60 | 14.60 | 192 |
| 08 Dec 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 70 |
| 07 Dec 2023 | 14.60 | 14.86 | 14.60 | 14.62 | 14.62 | 60 |
| 06 Dec 2023 | 15.20 | 15.20 | 14.92 | 15.00 | 15.00 | 674 |
| 05 Dec 2023 | 15.60 | 15.60 | 15.32 | 15.57 | 15.57 | 2,151 |
| 04 Dec 2023 | 16.00 | 16.00 | 15.76 | 15.78 | 15.78 | 450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.