Vienna - Delayed Quote EUR

Indra Sistemas, S.A. (IDR.VI)

30.34
+0.30
+(1.00%)
At close: May 9 at 3:30:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202530.3230.4430.3230.3430.34-
May 8, 202529.8030.0429.5230.0430.0450
May 7, 202529.2429.5229.0029.5229.52303
May 6, 202528.2429.1628.2429.1629.16-
May 5, 202529.4029.7029.3829.6229.62-
May 2, 202528.2429.1428.2429.1429.14-
Apr 30, 202527.7627.9627.4227.9627.96754
Apr 29, 202527.2827.4427.2627.4427.44-
Apr 28, 202527.1827.1827.0227.0427.04-
Apr 25, 202527.3027.3026.3826.3826.38-
Apr 24, 202527.4027.5027.4027.4427.44-
Apr 23, 202527.8627.8627.1827.2827.28-
Apr 22, 202527.3227.8427.3227.7227.72-
Apr 17, 202527.6627.6627.3427.3427.34-
Apr 16, 202527.6828.0427.6827.7627.76-
Apr 15, 202527.9227.9227.7627.8627.86-
Apr 14, 202526.8027.5026.8027.4827.48-
Apr 11, 202526.3226.3226.0626.3026.30-
Apr 10, 202526.3026.4426.3026.3226.32-
Apr 9, 202525.6625.6625.1225.3625.36-
Apr 8, 202525.2626.5625.2626.5626.56-
Apr 7, 202523.9824.9423.9824.4224.42-
Apr 4, 202528.3028.3026.6027.1027.10-
Apr 3, 202527.2428.1227.2428.1228.12-
Apr 2, 202527.6427.6426.9627.0227.02-
Apr 1, 202526.5227.2226.5227.2227.22-
Mar 31, 202526.7427.0226.5426.7626.76-
Mar 28, 202526.8426.8826.5226.5826.58560
Mar 27, 202527.0627.0626.9026.9226.92-
Mar 26, 202527.5427.5427.4027.4627.46100
Mar 25, 202526.7427.3026.7427.0627.06593
Mar 24, 202526.7426.7426.4826.6626.66-
Mar 21, 202526.5426.5425.9426.1226.12-
Mar 20, 202527.0227.0226.2026.7026.7025
Mar 19, 202527.0427.3426.9826.9826.98-
Mar 18, 202526.1826.7626.1826.6826.6825
Mar 17, 202526.1626.3426.1026.1026.10-
Mar 14, 202524.6826.0624.6826.0626.06-
Mar 13, 202525.1825.9425.1825.2625.26-
Mar 12, 202525.0225.5224.8625.5225.52-
Mar 11, 202524.9824.9824.7824.9024.90-
Mar 10, 202525.8425.8425.4025.4025.40-
Mar 7, 202526.2426.2425.2825.2825.28-
Mar 6, 202525.5425.9825.5425.9425.94-
Mar 5, 202524.5425.0224.5424.7024.70-
Mar 4, 202523.8623.8623.4023.7223.72-
Mar 3, 202522.9023.3022.9023.3023.30-
Feb 28, 202520.7220.8620.7020.8620.86-
Feb 27, 202520.5421.0020.5421.0021.00-
Feb 26, 202519.0119.0118.8418.8418.84-
Feb 25, 202518.8919.1918.8919.1919.19-
Feb 24, 202519.2419.2419.0219.1119.11-
Feb 21, 202518.7218.8318.7218.8318.83-
Feb 20, 202518.4618.6618.4618.6618.66-
Feb 19, 202518.1418.7818.1418.7818.78-
Feb 18, 202517.7118.2717.7118.1618.16-
Feb 17, 202517.1617.7717.1617.7717.77-
Feb 14, 202516.8116.8816.8016.8716.87-
Feb 13, 202516.6316.7616.6316.7616.76-
Feb 12, 202516.6516.6616.6016.6016.60-
Feb 11, 202516.3216.4616.3216.4616.46-
Feb 10, 202516.2616.4516.2616.4516.45-
Feb 7, 202516.5016.5016.2316.2316.23-
Feb 6, 202516.6016.6416.4616.4616.46-
Feb 5, 202516.8816.8816.5716.5816.58-
Feb 4, 202517.7417.7417.1617.2817.28-
Feb 3, 202517.7417.7717.6717.6717.67-
Jan 31, 202518.4518.6018.4518.6018.60-
Jan 30, 202518.5018.5318.5018.5118.51-
Jan 29, 202518.5118.5218.4318.4318.43-
Jan 28, 202518.4218.4618.3718.3718.37-
Jan 27, 202518.1018.3618.1018.3618.36-
Jan 24, 202518.6418.6418.3518.4418.44-
Jan 23, 202519.0419.0418.8818.9618.96-
Jan 22, 202518.7219.1118.7218.9718.97-
Jan 21, 202518.4818.6318.4818.6318.63-
Jan 20, 202518.5118.6618.5118.5418.54-
Jan 17, 202518.1018.1018.0018.0018.00-
Jan 16, 202517.8517.9317.8117.9317.93-
Jan 15, 202517.7617.8217.7417.8217.82-
Jan 14, 202517.6917.9517.6917.8517.85-
Jan 13, 202517.9017.9017.5117.6517.65-
Jan 10, 202518.1318.1317.9717.9717.97-
Jan 9, 202518.0018.0017.7917.9517.95-
Jan 8, 202517.8618.0217.8317.8317.83-
Jan 7, 202517.6217.9017.6217.8217.82560
Jan 6, 202517.8717.8717.5217.5417.54-
Jan 3, 202517.5517.6917.5517.6517.65-
Jan 2, 202517.1817.2317.0717.0717.07-
Dec 30, 202416.8417.0616.8417.0317.03-
Dec 27, 202416.7516.9516.7516.8816.88-
Dec 23, 202416.3916.5316.3916.5316.53-
Dec 20, 202416.3816.3816.1916.2816.28-
Dec 19, 202416.4816.4816.3716.4216.42-
Dec 18, 202416.5516.6516.4816.6516.65-
Dec 17, 202417.0617.0616.4916.5816.58-
Dec 16, 202417.2617.2617.0517.0617.06-
Dec 13, 202417.1617.2617.1617.2617.26-
Dec 12, 202417.4317.4317.1317.1317.13-
Dec 11, 202417.1417.2617.1417.2617.26-
Dec 10, 202417.2517.2517.1317.1317.13-
Dec 9, 202417.2917.2917.1117.2017.20-
Dec 6, 202417.1817.2517.1417.1417.14-
Dec 5, 202417.0517.0616.9617.0417.04-
Dec 4, 202416.9316.9916.9016.9916.99-
Dec 3, 202416.7616.8916.7616.7916.79-
Dec 2, 202416.6316.7316.6116.7316.73-
Nov 29, 202416.7716.7716.5116.5116.51-
Nov 28, 202416.5816.5816.4916.5316.53-
Nov 27, 202416.4916.5716.4916.5216.52-
Nov 26, 202416.5016.6116.5016.6116.61-
Nov 25, 202416.6216.6216.5516.5516.55-
Nov 22, 202416.5216.6516.5216.6516.65-
Nov 21, 202416.4816.4816.4116.4216.42-
Nov 20, 202416.6316.6316.5216.5216.52-
Nov 19, 202416.5116.5116.3016.3016.30-
Nov 18, 202416.5416.5516.4116.4116.41-
Nov 15, 202416.2816.5316.2816.4816.48-
Nov 14, 202416.2816.3716.2216.3716.37-
Nov 13, 202416.3416.3616.2216.2216.22-
Nov 12, 202416.5516.5816.2116.4416.44595
Nov 11, 202416.6716.6916.4716.6916.69-
Nov 8, 202416.4716.5716.4716.5716.57-
Nov 7, 202416.3116.4916.3116.4916.49-
Nov 6, 202416.2516.2516.1216.1216.12-
Nov 5, 202416.2416.3016.1316.1316.13-
Nov 4, 202416.4516.4516.3416.3416.34-
Nov 1, 202416.1416.3716.1416.3716.37-
Oct 31, 202416.5416.5416.2016.2016.20-
Oct 30, 202417.0717.0716.6516.8016.80-
Oct 29, 202416.8716.8816.7716.7716.77-
Oct 28, 202416.7516.8116.7416.7416.74-
Oct 25, 202416.9016.9016.7216.7216.72-
Oct 24, 202417.0117.0817.0117.0817.08-
Oct 23, 202417.1017.1017.0417.0417.04-
Oct 22, 202416.5617.1616.5617.1617.16-
Oct 21, 202416.9216.9216.6516.6516.65-
Oct 18, 202416.7416.8716.7416.7816.78-
Oct 17, 202417.0517.1116.9816.9816.98-
Oct 16, 202417.0717.1017.0017.1017.10-
Oct 15, 202417.2817.2817.2417.2617.26-
Oct 14, 202417.0817.1517.0117.1517.15-
Oct 11, 202416.9717.0216.9617.0217.02-
Oct 10, 202417.1317.1316.8816.9916.99-
Oct 9, 202417.0617.2217.0617.1617.16-
Oct 8, 202416.8817.0016.8517.0017.00-
Oct 7, 202417.2317.2317.0017.1917.19-
Oct 4, 202416.7317.1916.7317.1917.19-
Oct 3, 202417.0117.0116.8716.8716.87-
Oct 2, 202416.6617.3116.6617.1417.14-
Oct 1, 202416.5116.6216.5116.5916.59-
Sep 30, 202416.6616.6616.4316.4316.43-
Sep 27, 202416.7816.8116.7116.8116.81-
Sep 26, 202416.6416.8916.6416.8016.80-
Sep 25, 202416.5016.6116.4416.4416.44-
Sep 24, 202416.5616.6816.5616.6516.65-
Sep 23, 202416.3716.4316.3716.4316.43-
Sep 20, 202416.6916.6916.4316.4316.43-
Sep 19, 202416.6516.9116.6516.7316.73-
Sep 18, 202416.4216.4216.2716.3316.33-
Sep 17, 202416.6716.8216.6716.6916.69-
Sep 16, 202416.7616.7616.5016.5016.50-
Sep 13, 202416.7416.8016.7416.7716.77-
Sep 12, 202416.7416.8316.6716.6716.67-
Sep 11, 202416.6716.6716.4916.4916.49-
Sep 10, 202416.5416.7016.5416.7016.70-
Sep 9, 202416.3416.4816.3416.4616.46-
Sep 6, 202416.4816.5916.3616.5916.59-
Sep 5, 202416.5116.6216.5116.6116.61-
Sep 4, 202416.3416.4516.3416.4516.45-
Sep 3, 202417.0317.0316.7816.7816.78-
Sep 2, 202416.9516.9916.8316.9916.99-
Aug 30, 202417.0117.1216.9916.9916.99-
Aug 29, 202416.7916.9116.7916.9116.91-
Aug 28, 202416.6716.7416.6716.7416.74-
Aug 27, 202416.7916.8316.6516.6516.65-
Aug 26, 202416.7716.7916.6416.7916.79-
Aug 23, 202416.7416.7416.6216.6416.64-
Aug 22, 202416.6616.8816.6616.7816.78-
Aug 21, 202416.4416.6316.4416.6316.63-
Aug 20, 202416.4616.5516.3816.3816.38-
Aug 19, 202416.4316.4516.3616.4516.45-
Aug 16, 202416.5316.5316.3816.3816.38-
Aug 15, 202416.5916.5916.3916.5116.51-
Aug 14, 202416.5516.6916.5516.6016.60-
Aug 13, 202416.6016.6016.5016.5016.50-
Aug 12, 202416.6216.6616.6216.6516.65-
Aug 9, 202416.6916.7616.6916.6916.69-
Aug 8, 202416.9216.9216.6416.8216.82-
Aug 7, 202416.9717.0716.9717.0617.06-
Aug 6, 202417.1617.1616.8516.8516.85-
Aug 5, 202417.1217.1816.8716.8716.87-
Aug 2, 202417.9317.9317.5617.5617.56-
Aug 1, 202418.4318.4318.1018.1018.10-
Jul 31, 202418.8518.8518.4918.4918.49-
Jul 30, 202419.2919.2918.7118.7118.71-
Jul 29, 202419.2419.3819.2319.3119.31-
Jul 26, 202419.2019.2319.2019.2019.20-
Jul 25, 202419.0719.1619.0519.1619.16-
Jul 24, 202419.7419.8319.4019.4019.40-
Jul 23, 202419.9319.9319.7619.7619.76-
Jul 22, 202419.4819.8919.4819.8919.89-
Jul 19, 202419.7019.7019.5019.5919.59-
Jul 18, 202419.5719.9919.5719.9919.99-
Jul 17, 202419.2919.5119.2919.5019.50-
Jul 16, 202418.9819.4218.9819.4219.42-
Jul 15, 202419.1819.1819.0819.0819.08-
Jul 12, 202419.0819.1419.0419.1019.10-
Jul 11, 202418.9418.9618.8118.9618.96-
Jul 10, 202418.6518.7818.6518.7818.78-
Jul 9, 2024 0.25 Dividend
Jul 9, 202418.7718.7718.6218.6818.68-
Jul 8, 202419.2619.2618.9618.9618.71-
Jul 5, 202419.3819.3819.2219.3419.08-
Jul 4, 202419.0319.0319.0319.0318.78-
Jul 3, 202419.1719.1719.1719.1718.92-
Jul 2, 202419.4119.4119.4119.4119.15-
Jul 1, 202419.4319.4319.4319.4319.17-
Jun 28, 202419.4419.4419.4419.4419.18-
Jun 27, 202419.8419.8419.8419.8419.58-
Jun 26, 202420.1420.1420.1420.1419.87-
Jun 25, 202420.5220.5220.5220.5220.25-
Jun 24, 202420.5220.5220.5220.5220.25-
Jun 21, 202420.8020.8020.8020.8020.53-
Jun 20, 202420.6420.6420.6420.6420.37-
Jun 19, 202420.5220.5220.5220.5220.25-
Jun 18, 202420.2020.2020.2020.2019.93-
Jun 17, 202420.0820.0820.0820.0819.82-
Jun 14, 202420.5220.5220.5220.5220.25-
Jun 13, 202420.8820.8820.8820.8820.60-
Jun 12, 202421.0421.0421.0421.0420.76-
Jun 11, 202421.4421.4421.4421.4421.16-
Jun 10, 202421.4421.4421.4421.4421.16-
Jun 7, 202421.8421.8421.8421.8421.55-
Jun 6, 202421.8821.8821.8821.8821.59-
Jun 5, 202421.3821.3821.3821.3821.10-
Jun 4, 202421.5421.5421.5421.5421.26-
Jun 3, 202421.2821.2821.2821.2821.00-
May 31, 202421.1821.1821.1821.1820.90-
May 30, 202420.7220.7220.7220.7220.45-
May 29, 202420.3820.3820.3820.3820.11-
May 28, 202420.7820.7820.7820.7820.51-
May 27, 202420.7420.7420.7420.7420.47-
May 24, 202420.7420.7420.7420.7420.47-
May 23, 202420.6620.6620.6620.6620.39-
May 22, 202420.5220.5220.5220.5220.25-
May 21, 202420.6620.6620.6620.6620.39-
May 20, 202420.3420.3420.3420.3420.07-
May 17, 202420.1220.1220.1220.1219.85-
May 16, 202420.1820.1820.1820.1819.91-
May 15, 202420.0020.0020.0020.0019.74-
May 14, 202419.9119.9119.9119.9119.65-
May 13, 202419.8519.8519.8519.8519.59-
May 10, 202419.8819.8819.8819.8819.62-
May 9, 202420.0220.0220.0220.0219.76-

Related Tickers

APR.BE Amper SA
0.1518
-1.17%
 
SPSAF Sopra Steria Group SA
199.34
0.00%
 
NE9.SG Neurones
46.80
+0.21%
 
0NJQ.IL Sopra Steria Group SA
191.55
+1.03%
 
NEDAP.AS Nedap N.V.
62.90
0.00%
 
AMP.MC Amper, S.A.
0.1520
-0.65%
 
NA9.DE Nagarro SE
67.00
+3.32%
 
CTSH Cognizant Technology Solutions Corporation
79.17
-0.05%
 
CTM Castellum, Inc.
0.9841
+5.82%
 
WISE.L Wise plc
1,039.00
+0.48%