Munich - Delayed Quote EUR

Indra Sistemas SA (IDA.MU)

35.92
+0.04
+(0.11%)
As of 8:02:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 202535.9235.9235.9235.9235.92-
May 26, 202535.8835.8835.8835.8835.8875
May 23, 202533.6633.6633.6633.6633.66-
May 22, 202533.6833.6833.5833.6233.6213
May 21, 202533.2033.2033.2033.2033.20-
May 20, 202532.1432.1432.1432.1432.14-
May 19, 202531.0831.0831.0831.0831.08-
May 16, 202530.9230.9230.9230.9230.92-
May 15, 202529.6029.6029.6029.6029.60-
May 14, 202529.7029.7029.7029.7029.70-
May 13, 202529.7429.7429.7429.7429.74-
May 12, 202530.3430.3430.3430.3430.34-
May 9, 202530.2430.2430.2430.2430.24-
May 8, 202530.2430.2430.2430.2430.24-
May 7, 202529.1629.1629.1629.1629.16-
May 6, 202530.0630.0628.4028.4028.40500
May 5, 202529.1229.5429.1229.5429.54100
May 2, 202528.3028.6228.3028.6228.62150
Apr 30, 202527.1027.1027.1027.1027.10-
Apr 29, 202527.1027.1027.1027.1027.10-
Apr 28, 202527.1027.1027.1027.1027.10-
Apr 25, 202527.6227.6227.6227.6227.62-
Apr 24, 202527.6227.6227.6227.6227.62-
Apr 23, 202527.9427.9427.9427.9427.94-
Apr 22, 202527.6227.6227.6227.6227.62-
Apr 17, 202527.8027.8027.8027.8027.80-
Apr 16, 202527.6027.6027.6027.6027.60-
Apr 15, 202527.6027.6027.6027.6027.60-
Apr 14, 202526.6828.0226.6828.0228.02500
Apr 11, 202526.8626.8626.6826.6826.685
Apr 10, 202526.0426.0426.0426.0426.04-
Apr 9, 202525.3025.3025.3025.3025.30-
Apr 8, 202525.5025.5025.5025.5025.50-
Apr 7, 202524.3424.3424.3424.3424.34-
Apr 4, 202528.1428.8828.1428.7628.761,300
Apr 3, 202526.6026.6026.6026.6026.60-
Apr 2, 202527.3627.3627.3627.3627.36-
Apr 1, 202527.0027.4027.0027.3627.36239
Mar 31, 202526.9027.0026.9027.0027.00180
Mar 28, 202526.9226.9226.9226.9226.92-
Mar 27, 202527.3627.3626.9226.9226.92108
Mar 26, 202527.2027.3627.2027.3627.3650
Mar 25, 202526.8826.8826.8826.8826.88-
Mar 24, 202526.8226.8226.7026.7026.7076
Mar 21, 202526.8226.8226.8226.8226.82-
Mar 20, 202526.9626.9626.9626.9626.96-
Mar 19, 202526.6426.6426.6426.6426.64-
Mar 18, 202526.3026.3026.3026.3026.30-
Mar 17, 202526.3626.3626.3026.3026.30750
Mar 14, 202525.0826.3625.0826.3626.36960
Mar 13, 202525.0625.0625.0625.0625.06-
Mar 12, 202525.0225.0225.0225.0225.02-
Mar 11, 202524.9824.9824.9024.9024.9010
Mar 10, 202525.4825.4824.4624.4624.46177
Mar 7, 202526.6626.6626.6626.6626.66-
Mar 6, 202525.3625.3625.3625.3625.36110
Mar 5, 202525.0626.0225.0626.0226.02500
Mar 4, 202523.6225.0623.6225.0625.06320
Mar 3, 202521.7623.0621.7623.0623.06382
Feb 28, 202520.8420.8420.8420.8420.84-
Feb 27, 202519.2519.2519.2519.2519.25-
Feb 26, 202519.8019.8019.0519.0519.05100
Feb 25, 202519.0019.8019.0019.8019.80300
Feb 24, 202519.0619.0919.0619.0919.0980
Feb 21, 202518.7118.7118.7118.7118.71-
Feb 20, 202518.4718.4718.4718.4718.47-
Feb 19, 202518.2018.2018.2018.2018.20-
Feb 18, 202517.8317.8317.8317.8317.83167
Feb 17, 202516.9816.9816.9816.9816.98-
Feb 14, 202516.7016.7016.7016.7016.70-
Feb 13, 202516.7016.7016.7016.7016.70-
Feb 12, 202516.5916.5916.5916.5916.59-
Feb 11, 202516.4116.4116.4116.4116.41-
Feb 10, 202516.1916.1916.1916.1916.19-
Feb 7, 202516.5816.5816.5816.5816.58-
Feb 6, 202516.6316.6316.6316.6316.63-
Feb 5, 202516.9716.9716.9716.9716.97-
Feb 4, 202518.0018.0018.0018.0018.00-
Feb 3, 202518.4818.4818.4818.4818.48-
Jan 31, 202518.4718.4718.4718.4718.47-
Jan 30, 202518.4718.4718.4718.4718.47-
Jan 29, 202518.4118.4118.4118.4118.41-
Jan 28, 202518.4018.4018.4018.4018.40-
Jan 27, 202517.9817.9817.9817.9817.98-
Jan 24, 202518.9318.9318.9318.9318.93-
Jan 23, 202518.9318.9318.9318.9318.93-
Jan 22, 202518.6318.6318.6318.6318.63-
Jan 21, 202518.5118.5118.5118.5118.51-
Jan 20, 202518.0118.0118.0118.0118.01-
Jan 17, 202517.8617.8617.8617.8617.86-
Jan 16, 202517.8617.8617.8617.8617.86-
Jan 15, 202517.8617.8617.8617.8617.86-
Jan 14, 202517.9717.9717.9717.9717.97-
Jan 13, 202518.0218.0218.0218.0218.02-
Jan 10, 202518.0218.0218.0218.0218.02-
Jan 9, 202517.8417.8417.8417.8417.84-
Jan 8, 202517.7717.7717.7717.7717.77-
Jan 7, 202517.5917.5917.5917.5917.59-
Jan 6, 202517.6417.6417.6417.6417.64-
Jan 3, 202517.1217.1217.1217.1217.12-
Jan 2, 202517.0417.0417.0417.0417.04-
Dec 30, 202416.8916.8916.8916.8916.89-
Dec 27, 202417.0517.0517.0517.0517.05-
Dec 23, 202416.4216.4216.4216.4216.42-
Dec 20, 202416.4516.4516.4516.4516.45-
Dec 19, 202416.4716.4716.4716.4716.47-
Dec 18, 202416.6816.6816.6816.6816.68-
Dec 17, 202417.1617.1617.1617.1617.16-
Dec 16, 202417.1617.1617.1617.1617.16-
Dec 13, 202417.1617.1617.1617.1617.16-
Dec 12, 202417.2617.2617.2617.2617.26-
Dec 11, 202417.1617.1617.1617.1617.16-
Dec 10, 202417.2217.2217.2217.2217.22-
Dec 9, 202417.2217.2217.2217.2217.22-
Dec 6, 202417.1417.1417.1417.1417.14-
Dec 5, 202416.9916.9916.9916.9916.99-
Dec 4, 202416.7516.7516.7516.7516.75-
Dec 3, 202416.5616.5616.5616.5616.56-
Dec 2, 202416.5316.5316.5316.5316.53-
Nov 29, 202416.5316.5316.5316.5316.53-
Nov 28, 202416.5316.5316.5316.5316.53-
Nov 27, 202416.5316.5316.5316.5316.53-
Nov 26, 202416.5316.5316.5316.5316.53-
Nov 25, 202416.5316.5316.5316.5316.53-
Nov 22, 202416.5116.5116.5116.5116.51-
Nov 21, 202416.5116.5116.5116.5116.51-
Nov 20, 202416.5116.5116.5116.5116.51-
Nov 19, 202416.4316.4316.4316.4316.43-
Nov 18, 202416.4316.4316.4316.4316.43-
Nov 15, 202416.3416.3416.3416.3416.34-
Nov 14, 202416.3416.3416.3416.3416.34-
Nov 13, 202416.3916.3916.3916.3916.39-
Nov 12, 202416.5416.5416.5416.5416.54-
Nov 11, 202416.5816.5816.5816.5816.58-
Nov 8, 202416.4416.4416.4416.4416.44-
Nov 7, 202416.1716.1716.1716.1716.17-
Nov 6, 202416.2816.2816.2816.2816.28-
Nov 5, 202416.2816.2816.2816.2816.28-
Nov 4, 202416.3816.3816.3816.3816.38-
Nov 1, 202416.2616.2616.2616.2616.26-
Oct 31, 202416.6216.6216.6216.6216.62-
Oct 30, 202416.8416.8416.8416.8416.84-
Oct 29, 202416.8416.8416.8416.8416.84-
Oct 28, 202416.8416.8416.8416.8416.84-
Oct 25, 202417.0617.0617.0617.0617.06-
Oct 24, 202417.0817.0817.0817.0817.08-
Oct 23, 202417.1717.1717.1717.1717.17-
Oct 22, 202416.6416.6416.6416.6416.64-
Oct 21, 202416.8516.8516.8516.8516.85-
Oct 18, 202416.8116.8116.8116.8116.81-
Oct 17, 202417.1117.1117.1117.1117.11-
Oct 16, 202417.1517.1517.1517.1517.15-
Oct 15, 202417.1517.1517.1517.1517.15-
Oct 14, 202417.0617.0617.0617.0617.06-
Oct 11, 202417.0617.0617.0617.0617.06-
Oct 10, 202417.2117.2117.2117.2117.21-
Oct 9, 202416.9816.9816.9816.9816.98-
Oct 8, 202416.9516.9516.9516.9516.95-
Oct 7, 202417.1617.1617.1617.1617.16-
Oct 4, 202416.8516.8516.8516.8516.85-
Oct 3, 202417.0417.0417.0417.0417.04-
Oct 2, 202416.5416.5416.5416.5416.54-
Oct 1, 202416.5716.5716.5716.5716.57-
Sep 30, 202416.7516.7516.7516.7516.75-
Sep 27, 202416.7116.7116.7116.7116.71-
Sep 26, 202416.5916.5916.5916.5916.59-
Sep 25, 202416.5216.5216.5216.5216.52-
Sep 24, 202416.5216.5216.5216.5216.52-
Sep 23, 202416.4816.4816.4816.4816.48-
Sep 20, 202416.6216.6216.6216.6216.62-
Sep 19, 202416.4016.4016.4016.4016.40-
Sep 18, 202416.6016.6016.6016.6016.60-
Sep 17, 202416.6716.6716.6716.6716.67-
Sep 16, 202416.7816.7816.7816.7816.78-
Sep 13, 202416.7416.7416.7416.7416.74-
Sep 12, 202416.6616.6616.6616.6616.66-
Sep 11, 202416.6416.6416.6416.6416.64-
Sep 10, 202416.5016.5016.5016.5016.50-
Sep 9, 202416.4316.4316.4316.4316.43-
Sep 6, 202416.4816.4816.4816.4816.48-
Sep 5, 202416.4716.4716.4716.4716.47-
Sep 4, 202416.4716.4716.4716.4716.47-
Sep 3, 202416.9616.9616.9616.9616.96-
Sep 2, 202416.9116.9116.9116.9116.91-
Aug 30, 202416.9016.9016.9016.9016.90-
Aug 29, 202416.7416.7416.7416.7416.74-
Aug 28, 202416.7416.7416.7416.7416.74-
Aug 27, 202416.7716.7716.7716.7716.77-
Aug 26, 202416.6816.6816.6816.6816.68-
Aug 23, 202416.6816.6816.6816.6816.68-
Aug 22, 202416.5716.5716.5716.5716.57-
Aug 21, 202416.4516.4516.4516.4516.45-
Aug 20, 202416.5016.5016.5016.5016.50-
Aug 19, 202416.5116.5116.5116.5116.51-
Aug 16, 202416.5416.5416.5416.5416.54-
Aug 15, 202416.5416.5416.5416.5416.54-
Aug 14, 202416.5516.5516.5516.5516.55-
Aug 13, 202416.6016.6016.6016.6016.60-
Aug 12, 202416.7816.7816.5816.5816.58500
Aug 9, 202416.7816.7816.7816.7816.78-
Aug 8, 202416.9816.9816.9816.9816.98-
Aug 7, 202416.9816.9816.9816.9816.98-
Aug 6, 202417.1717.1716.9116.9116.91300
Aug 5, 202417.2817.2817.2817.2817.28-
Aug 2, 202418.0718.0718.0718.0718.07-
Aug 1, 202418.5818.5818.5818.5818.58-
Jul 31, 202418.8518.8518.8518.8518.85-
Jul 30, 202419.4819.4819.4819.4819.48-
Jul 29, 202419.2519.2519.2519.2519.25-
Jul 26, 202419.2519.2519.2519.2519.25-
Jul 25, 202419.2519.2519.2519.2519.25-
Jul 24, 202419.7919.7919.7919.7919.79-
Jul 23, 202419.9719.9719.9719.9719.97-
Jul 22, 202419.5919.5919.5919.5919.59-
Jul 19, 202419.7419.7419.7419.7419.74-
Jul 18, 202419.4719.4719.4719.4719.47-
Jul 17, 202419.3619.3619.3619.3619.36-
Jul 16, 202419.0419.0419.0419.0419.04-
Jul 15, 202419.2419.2419.2419.2419.24-
Jul 12, 202419.0619.0619.0619.0619.06-
Jul 11, 202418.9118.9118.9118.9118.91-
Jul 10, 202418.6618.6618.6618.6618.66-
Jul 9, 2024 0.25 Dividend
Jul 9, 202418.8718.8718.8718.8718.87-
Jul 8, 202419.1619.1619.1619.1618.91-
Jul 5, 202419.1619.1619.1619.1618.91-
Jul 4, 202419.0419.0419.0419.0418.79-
Jul 3, 202419.1419.1419.1419.1418.89-
Jul 2, 202419.5119.5119.5119.5119.26-
Jul 1, 202419.5119.5119.5119.5119.26-
Jun 28, 202419.3719.3719.3719.3719.12-
Jun 27, 202419.9219.9219.9219.9219.66-
Jun 26, 202420.1820.1820.1820.1819.92-
Jun 25, 202420.3020.3020.3020.3020.04-
Jun 24, 202420.8420.8420.8420.8420.57-
Jun 21, 202420.8420.8420.8420.8420.57-
Jun 20, 202420.6020.6020.6020.6020.33-
Jun 19, 202420.4220.4220.4220.4220.15-
Jun 18, 202420.3220.3220.3220.3220.05-
Jun 17, 202420.3220.3220.3220.3220.05-
Jun 14, 202420.5020.5020.5020.5020.23-
Jun 13, 202420.9220.9220.9220.9220.65-
Jun 12, 202421.0621.0621.0621.0620.79-
Jun 11, 202421.5021.5021.5021.5021.22-
Jun 10, 202421.4821.4821.4821.4821.20-
Jun 7, 202421.8021.8021.8021.8021.52-
Jun 6, 202421.5621.5621.5621.5621.28-
Jun 5, 202421.4821.4821.4821.4821.20-
Jun 4, 202421.4821.4821.4821.4821.20-
Jun 3, 202421.2621.2621.2621.2620.98-
May 31, 202421.1821.1821.1821.1820.90-
May 30, 202420.6220.6220.6220.6220.35-
May 29, 202420.3820.3820.3820.3820.11-
May 28, 202420.7220.7820.7220.7820.51242
May 27, 202420.7220.7220.7220.7220.45-

Related Tickers

AEXYD
10.00
-23.08%
 
III Information Services Group, Inc.
4.6100
-1.71%
 
AMS.MC Amadeus IT Group, S.A.
74.06
+0.52%
 
ATO.PA Atos SE
38.52
+0.31%
 
TSSI TSS, Inc.
13.18
+7.59%
 
PONY Pony AI Inc.
17.41
-15.44%
 
BBAI BigBear.ai Holdings, Inc.
3.6400
-4.71%