XETRA - Delayed Quote EUR
init innovation in traffic systems SE (IXX.DE)
42.60
+1.10
+(2.65%)
At close: May 9 at 5:36:28 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 7,156 |
| May 8, 2025 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 2,038 |
| May 7, 2025 | 39.90 | 40.30 | 39.90 | 40.30 | 40.30 | 2,371 |
| May 6, 2025 | 40.90 | 40.90 | 39.80 | 39.80 | 39.80 | 2,775 |
| May 5, 2025 | 40.90 | 40.90 | 40.50 | 40.80 | 40.80 | 3,884 |
| May 2, 2025 | 39.60 | 40.90 | 39.60 | 40.90 | 40.90 | 5,555 |
| Apr 30, 2025 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | 3,143 |
| Apr 29, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 28, 2025 | 38.90 | 39.50 | 38.90 | 39.20 | 39.20 | 4,825 |
| Apr 25, 2025 | 38.70 | 39.20 | 38.70 | 39.20 | 39.20 | 5,368 |
| Apr 24, 2025 | 38.10 | 39.00 | 38.10 | 39.00 | 39.00 | 1,880 |
| Apr 23, 2025 | 38.60 | 38.60 | 38.40 | 38.50 | 38.50 | 2,369 |
| Apr 22, 2025 | 38.90 | 38.90 | 36.80 | 37.70 | 37.70 | 6,344 |
| Apr 17, 2025 | 37.40 | 37.80 | 37.00 | 37.80 | 37.80 | 2,410 |
| Apr 16, 2025 | 38.70 | 38.70 | 37.50 | 37.80 | 37.80 | 2,567 |
| Apr 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Apr 14, 2025 | 38.00 | 38.70 | 37.80 | 38.00 | 38.00 | 3,336 |
| Apr 11, 2025 | 39.10 | 39.10 | 37.60 | 37.70 | 37.70 | 1,401 |
| Apr 10, 2025 | 39.30 | 39.90 | 38.50 | 39.00 | 39.00 | 9,689 |
| Apr 9, 2025 | 38.20 | 38.20 | 36.80 | 37.30 | 37.30 | 4,824 |
| Apr 8, 2025 | 37.30 | 38.40 | 37.00 | 37.70 | 37.70 | 8,309 |
| Apr 7, 2025 | 35.50 | 37.30 | 32.00 | 36.00 | 36.00 | 20,452 |
| Apr 4, 2025 | 38.80 | 39.00 | 36.50 | 37.30 | 37.30 | 16,140 |
| Apr 3, 2025 | 40.30 | 40.30 | 37.70 | 39.70 | 39.70 | 16,270 |
| Apr 2, 2025 | 41.90 | 41.90 | 40.30 | 40.30 | 40.30 | 4,025 |
| Apr 1, 2025 | 41.30 | 41.80 | 41.30 | 41.80 | 41.80 | 3,797 |
| Mar 31, 2025 | 42.30 | 42.30 | 40.90 | 40.90 | 40.90 | 5,825 |
| Mar 28, 2025 | 41.40 | 42.70 | 41.40 | 41.80 | 41.80 | 6,595 |
| Mar 27, 2025 | 43.00 | 43.20 | 41.30 | 41.30 | 41.30 | 8,204 |
| Mar 26, 2025 | 41.50 | 43.60 | 40.70 | 43.60 | 43.60 | 16,803 |
| Mar 25, 2025 | 41.60 | 42.00 | 41.10 | 41.30 | 41.30 | 17,401 |
| Mar 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 21, 2025 | 38.50 | 39.60 | 38.50 | 39.60 | 39.60 | 8,538 |
| Mar 20, 2025 | 41.00 | 41.00 | 37.60 | 38.10 | 38.10 | 41,486 |
| Mar 19, 2025 | 41.00 | 41.20 | 39.70 | 41.20 | 41.20 | 10,390 |
| Mar 18, 2025 | 38.80 | 40.70 | 37.70 | 40.70 | 40.70 | 14,270 |
| Mar 17, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 2,128 |
| Mar 14, 2025 | 37.40 | 38.80 | 37.40 | 37.90 | 37.90 | 3,577 |
| Mar 13, 2025 | 37.90 | 38.50 | 37.60 | 37.60 | 37.60 | 2,581 |
| Mar 12, 2025 | 37.60 | 37.60 | 36.90 | 37.60 | 37.60 | 4,261 |
| Mar 11, 2025 | 37.60 | 37.60 | 37.30 | 37.30 | 37.30 | 476 |
| Mar 10, 2025 | 38.30 | 38.50 | 37.40 | 37.40 | 37.40 | 10,327 |
| Mar 7, 2025 | 38.30 | 40.00 | 38.10 | 38.50 | 38.50 | 18,435 |
| Mar 6, 2025 | 38.00 | 38.60 | 37.50 | 38.60 | 38.60 | 8,359 |
| Mar 5, 2025 | 34.90 | 38.10 | 33.60 | 37.70 | 37.70 | 22,632 |
| Mar 4, 2025 | 36.70 | 36.70 | 34.50 | 34.50 | 34.50 | 3,637 |
| Mar 3, 2025 | 36.80 | 36.80 | 36.30 | 36.30 | 36.30 | 599 |
| Feb 28, 2025 | 35.90 | 36.80 | 35.90 | 36.70 | 36.70 | 2,487 |
| Feb 27, 2025 | 35.90 | 36.60 | 35.90 | 36.60 | 36.60 | 4,829 |
| Feb 26, 2025 | 36.60 | 36.60 | 35.60 | 35.90 | 35.90 | 2,476 |
| Feb 25, 2025 | 35.10 | 36.30 | 34.70 | 36.30 | 36.30 | 2,669 |
| Feb 24, 2025 | 35.00 | 35.30 | 34.70 | 35.30 | 35.30 | 4,027 |
| Feb 21, 2025 | 36.30 | 36.30 | 34.80 | 34.80 | 34.80 | 7,644 |
| Feb 20, 2025 | 34.80 | 36.20 | 34.50 | 36.20 | 36.20 | 9,547 |
| Feb 19, 2025 | 36.80 | 37.10 | 36.20 | 36.20 | 36.20 | 1,333 |
| Feb 18, 2025 | 37.20 | 37.20 | 36.20 | 36.80 | 36.80 | 1,481 |
| Feb 17, 2025 | 37.10 | 37.30 | 36.70 | 37.20 | 37.20 | 3,771 |
| Feb 14, 2025 | 36.70 | 36.70 | 35.50 | 36.70 | 36.70 | 5,672 |
| Feb 13, 2025 | 37.20 | 37.20 | 35.50 | 37.00 | 37.00 | 5,016 |
| Feb 12, 2025 | 36.20 | 37.30 | 36.20 | 37.30 | 37.30 | 4,909 |
| Feb 11, 2025 | 36.00 | 36.30 | 35.40 | 36.20 | 36.20 | 6,618 |
| Feb 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 7, 2025 | 36.20 | 36.40 | 35.60 | 36.00 | 36.00 | 4,995 |
| Feb 6, 2025 | 36.60 | 36.60 | 36.20 | 36.50 | 36.50 | 928 |
| Feb 5, 2025 | 36.30 | 36.50 | 36.10 | 36.30 | 36.30 | 984 |
| Feb 4, 2025 | 36.20 | 36.50 | 35.90 | 36.20 | 36.20 | 345 |
| Feb 3, 2025 | 37.10 | 37.10 | 36.20 | 36.30 | 36.30 | 1,698 |
| Jan 31, 2025 | 37.00 | 37.30 | 36.50 | 37.10 | 37.10 | 4,220 |
| Jan 30, 2025 | 37.00 | 37.40 | 37.00 | 37.10 | 37.10 | 1,898 |
| Jan 29, 2025 | 37.00 | 37.50 | 37.00 | 37.20 | 37.20 | 2,014 |
| Jan 28, 2025 | 37.20 | 37.80 | 36.20 | 37.40 | 37.40 | 5,126 |
| Jan 27, 2025 | 37.30 | 37.60 | 36.80 | 37.60 | 37.60 | 3,169 |
| Jan 24, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Jan 23, 2025 | 37.10 | 37.50 | 37.10 | 37.50 | 37.50 | 455 |
| Jan 22, 2025 | 37.70 | 37.70 | 37.10 | 37.10 | 37.10 | 1,697 |
| Jan 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 17, 2025 | 37.60 | 38.40 | 37.00 | 37.00 | 37.00 | - |
| Jan 16, 2025 | 37.70 | 38.10 | 37.60 | 38.10 | 38.10 | 1,041 |
| Jan 15, 2025 | 37.20 | 37.90 | 36.50 | 37.90 | 37.90 | 3,408 |
| Jan 14, 2025 | 37.90 | 38.10 | 37.20 | 37.20 | 37.20 | 1,429 |
| Jan 13, 2025 | 38.50 | 38.60 | 38.20 | 38.20 | 38.20 | 1,984 |
| Jan 10, 2025 | 38.10 | 38.50 | 38.00 | 38.50 | 38.50 | 1,310 |
| Jan 9, 2025 | 37.80 | 38.10 | 37.70 | 37.90 | 37.90 | 2,841 |
| Jan 8, 2025 | 38.40 | 38.40 | 38.00 | 38.20 | 38.20 | 3,803 |
| Jan 7, 2025 | 37.50 | 38.70 | 37.40 | 38.70 | 38.70 | 4,679 |
| Jan 6, 2025 | 36.50 | 37.80 | 36.50 | 37.10 | 37.10 | 1,476 |
| Jan 3, 2025 | 37.30 | 38.00 | 36.70 | 36.80 | 36.80 | 3,714 |
| Jan 2, 2025 | 36.70 | 37.00 | 36.20 | 37.00 | 37.00 | 1,653 |
| Dec 30, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Dec 27, 2024 | 36.20 | 36.80 | 35.30 | 35.70 | 35.70 | 3,414 |
| Dec 23, 2024 | 35.80 | 36.50 | 35.80 | 36.50 | 36.50 | 591 |
| Dec 20, 2024 | 36.40 | 36.40 | 35.80 | 36.00 | 36.00 | 2,879 |
| Dec 19, 2024 | 36.10 | 36.70 | 34.70 | 36.70 | 36.70 | 1,993 |
| Dec 18, 2024 | 36.30 | 36.80 | 35.90 | 36.50 | 36.50 | 2,034 |
| Dec 17, 2024 | 36.80 | 36.80 | 36.20 | 36.20 | 36.20 | 1,701 |
| Dec 16, 2024 | 37.80 | 37.90 | 37.00 | 37.00 | 37.00 | 2,311 |
| Dec 13, 2024 | 37.90 | 38.00 | 37.70 | 38.00 | 38.00 | 673 |
| Dec 12, 2024 | 37.80 | 38.00 | 37.70 | 37.90 | 37.90 | 1,963 |
| Dec 11, 2024 | 37.50 | 37.80 | 37.50 | 37.80 | 37.80 | 3,119 |
| Dec 10, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| Dec 9, 2024 | 37.10 | 37.30 | 36.80 | 37.10 | 37.10 | 787 |
| Dec 6, 2024 | 37.10 | 37.60 | 37.10 | 37.20 | 37.20 | 1,829 |
| Dec 5, 2024 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | 3,115 |
| Dec 4, 2024 | 35.40 | 37.60 | 35.40 | 37.30 | 37.30 | 5,449 |
| Dec 3, 2024 | 36.60 | 36.60 | 35.90 | 35.90 | 35.90 | 382 |
| Dec 2, 2024 | 36.40 | 36.70 | 36.10 | 36.40 | 36.40 | 5,389 |
| Nov 29, 2024 | 36.10 | 36.50 | 36.10 | 36.30 | 36.30 | 738 |
| Nov 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 27, 2024 | 36.70 | 37.90 | 36.60 | 37.00 | 37.00 | 3,271 |
| Nov 26, 2024 | 36.30 | 37.40 | 35.80 | 37.40 | 37.40 | 2,918 |
| Nov 25, 2024 | 36.10 | 36.20 | 35.70 | 36.00 | 36.00 | 2,749 |
| Nov 22, 2024 | 36.00 | 36.10 | 35.30 | 35.90 | 35.90 | 2,866 |
| Nov 21, 2024 | 36.90 | 36.90 | 35.70 | 35.70 | 35.70 | 1,130 |
| Nov 20, 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | 947 |
| Nov 19, 2024 | 36.80 | 37.50 | 36.70 | 36.70 | 36.70 | 3,695 |
| Nov 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 15, 2024 | 38.00 | 38.00 | 36.90 | 37.00 | 37.00 | 855 |
| Nov 14, 2024 | 36.90 | 37.90 | 36.90 | 37.90 | 37.90 | 2,619 |
| Nov 13, 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 160 |
| Nov 12, 2024 | 38.10 | 38.10 | 36.70 | 36.80 | 36.80 | 2,605 |
| Nov 11, 2024 | 36.90 | 38.00 | 36.60 | 37.60 | 37.60 | 2,789 |
| Nov 8, 2024 | 37.30 | 37.70 | 36.60 | 36.60 | 36.60 | 2,074 |
| Nov 7, 2024 | 37.70 | 37.90 | 37.30 | 37.40 | 37.40 | 58 |
| Nov 6, 2024 | 37.30 | 37.60 | 37.30 | 37.50 | 37.50 | 95 |
| Nov 5, 2024 | 37.40 | 37.50 | 37.10 | 37.30 | 37.30 | 1,549 |
| Nov 4, 2024 | 37.40 | 37.50 | 37.20 | 37.50 | 37.50 | 2,774 |
| Nov 1, 2024 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | 1,389 |
| Oct 31, 2024 | 37.90 | 38.30 | 37.80 | 38.10 | 38.10 | - |
| Oct 30, 2024 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | 2,535 |
| Oct 29, 2024 | 37.00 | 37.40 | 36.90 | 37.00 | 37.00 | 250 |
| Oct 28, 2024 | 38.10 | 38.10 | 37.20 | 37.20 | 37.20 | 2,222 |
| Oct 25, 2024 | 37.70 | 38.00 | 37.50 | 37.80 | 37.80 | 1,791 |
| Oct 24, 2024 | 37.60 | 37.70 | 37.50 | 37.50 | 37.50 | 552 |
| Oct 23, 2024 | 36.90 | 37.70 | 36.80 | 37.30 | 37.30 | 1,198 |
| Oct 22, 2024 | 36.50 | 37.00 | 36.40 | 37.00 | 37.00 | 3,460 |
| Oct 21, 2024 | 36.10 | 36.50 | 36.00 | 36.50 | 36.50 | 4,157 |
| Oct 18, 2024 | 35.70 | 36.30 | 35.60 | 36.30 | 36.30 | 2,426 |
| Oct 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Oct 16, 2024 | 36.40 | 36.40 | 35.50 | 35.80 | 35.80 | 2,628 |
| Oct 15, 2024 | 35.80 | 36.70 | 35.80 | 36.70 | 36.70 | 15,668 |
| Oct 14, 2024 | 35.20 | 35.80 | 35.20 | 35.80 | 35.80 | 1,828 |
| Oct 11, 2024 | 34.90 | 35.40 | 34.70 | 35.40 | 35.40 | 3,218 |
| Oct 10, 2024 | 35.10 | 35.30 | 34.90 | 34.90 | 34.90 | 1,238 |
| Oct 9, 2024 | 35.40 | 35.60 | 35.10 | 35.10 | 35.10 | 2,124 |
| Oct 8, 2024 | 35.60 | 35.70 | 35.40 | 35.40 | 35.40 | 4,625 |
| Oct 7, 2024 | 37.10 | 37.10 | 35.80 | 36.10 | 36.10 | 1,013 |
| Oct 4, 2024 | 36.90 | 37.10 | 36.60 | 37.10 | 37.10 | 772 |
| Oct 3, 2024 | 37.00 | 37.30 | 36.50 | 36.50 | 36.50 | 687 |
| Oct 2, 2024 | 36.10 | 36.80 | 36.00 | 36.80 | 36.80 | 394 |
| Oct 1, 2024 | 37.30 | 37.30 | 36.30 | 36.30 | 36.30 | 1,016 |
| Sep 30, 2024 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | 2,981 |
| Sep 27, 2024 | 36.50 | 37.20 | 36.50 | 37.10 | 37.10 | 1,492 |
| Sep 26, 2024 | 36.80 | 37.20 | 36.20 | 36.80 | 36.80 | 2,506 |
| Sep 25, 2024 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 998 |
| Sep 24, 2024 | 36.10 | 36.50 | 35.90 | 36.50 | 36.50 | 1,087 |
| Sep 23, 2024 | 37.10 | 37.10 | 35.80 | 35.80 | 35.80 | 2,647 |
| Sep 20, 2024 | 36.20 | 37.10 | 35.80 | 37.10 | 37.10 | 1,843 |
| Sep 19, 2024 | 36.00 | 37.40 | 35.60 | 36.60 | 36.60 | 6,434 |
| Sep 18, 2024 | 36.40 | 36.60 | 36.10 | 36.60 | 36.60 | 1,726 |
| Sep 17, 2024 | 36.20 | 36.80 | 36.00 | 36.70 | 36.70 | 303 |
| Sep 16, 2024 | 35.30 | 36.30 | 35.20 | 36.30 | 36.30 | 1,566 |
| Sep 13, 2024 | 35.30 | 35.40 | 34.70 | 35.00 | 35.00 | 853 |
| Sep 12, 2024 | 33.60 | 35.00 | 33.60 | 35.00 | 35.00 | 2,360 |
| Sep 11, 2024 | 34.40 | 34.60 | 33.40 | 33.40 | 33.40 | 7,851 |
| Sep 10, 2024 | 36.00 | 36.00 | 34.50 | 34.70 | 34.70 | 3,710 |
| Sep 9, 2024 | 37.10 | 37.10 | 35.30 | 35.50 | 35.50 | 3,473 |
| Sep 6, 2024 | 37.70 | 38.20 | 37.00 | 37.00 | 37.00 | 1,423 |
| Sep 5, 2024 | 37.50 | 38.40 | 37.50 | 38.10 | 38.10 | 2,653 |
| Sep 4, 2024 | 37.10 | 38.20 | 37.00 | 37.90 | 37.90 | 2,857 |
| Sep 3, 2024 | 37.80 | 37.90 | 37.40 | 37.50 | 37.50 | 280 |
| Sep 2, 2024 | 36.90 | 38.10 | 36.60 | 37.40 | 37.40 | 2,043 |
| Aug 30, 2024 | 37.60 | 37.60 | 36.50 | 37.00 | 37.00 | 2,859 |
| Aug 29, 2024 | 38.40 | 38.80 | 37.30 | 37.30 | 37.30 | 4,559 |
| Aug 28, 2024 | 37.40 | 38.10 | 37.40 | 38.10 | 38.10 | 1,626 |
| Aug 27, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 37.80 | 2,012 |
| Aug 26, 2024 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | 5,155 |
| Aug 23, 2024 | 37.30 | 37.30 | 35.50 | 35.60 | 35.60 | 1,458 |
| Aug 22, 2024 | 37.10 | 37.40 | 36.90 | 37.30 | 37.30 | 5,341 |
| Aug 21, 2024 | 36.40 | 37.10 | 36.00 | 37.10 | 37.10 | 1,593 |
| Aug 20, 2024 | 36.60 | 36.60 | 35.90 | 36.50 | 36.50 | 645 |
| Aug 19, 2024 | 37.50 | 37.90 | 37.20 | 37.30 | 37.30 | 1,284 |
| Aug 16, 2024 | 38.20 | 38.20 | 37.60 | 37.80 | 37.80 | 1,667 |
| Aug 15, 2024 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | 349 |
| Aug 14, 2024 | 38.60 | 39.10 | 38.50 | 39.10 | 39.10 | 1,542 |
| Aug 13, 2024 | 37.80 | 38.50 | 37.80 | 38.40 | 38.40 | 3,786 |
| Aug 12, 2024 | 38.90 | 38.90 | 37.80 | 38.00 | 38.00 | 1,174 |
| Aug 9, 2024 | 38.20 | 39.40 | 38.20 | 39.40 | 39.40 | 158 |
| Aug 8, 2024 | 39.50 | 40.00 | 38.30 | 38.30 | 38.30 | 3,387 |
| Aug 7, 2024 | 39.10 | 39.80 | 39.10 | 39.40 | 39.40 | 155 |
| Aug 6, 2024 | 37.60 | 39.40 | 37.50 | 39.40 | 39.40 | 8,798 |
| Aug 5, 2024 | 35.60 | 37.50 | 34.50 | 37.50 | 37.50 | 14,083 |
| Aug 2, 2024 | 39.90 | 39.90 | 38.30 | 38.30 | 38.30 | 3,730 |
| Aug 1, 2024 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | 1,272 |
| Jul 31, 2024 | 40.10 | 40.50 | 40.10 | 40.50 | 40.50 | 254 |
| Jul 30, 2024 | 40.70 | 40.70 | 40.00 | 40.20 | 40.20 | 444 |
| Jul 29, 2024 | 40.70 | 40.70 | 40.10 | 40.10 | 40.10 | 458 |
| Jul 26, 2024 | 41.00 | 41.90 | 40.30 | 40.30 | 40.30 | 6,807 |
| Jul 25, 2024 | 40.80 | 41.30 | 40.60 | 41.30 | 41.30 | 5,212 |
| Jul 24, 2024 | 40.30 | 40.80 | 40.30 | 40.80 | 40.80 | 1,065 |
| Jul 23, 2024 | 40.50 | 40.80 | 40.20 | 40.80 | 40.80 | 2,686 |
| Jul 22, 2024 | 40.50 | 40.50 | 40.20 | 40.40 | 40.40 | 831 |
| Jul 19, 2024 | 40.10 | 40.50 | 39.60 | 40.50 | 40.50 | 2,124 |
| Jul 18, 2024 | 40.00 | 41.20 | 39.90 | 40.20 | 40.20 | 2,446 |
| Jul 17, 2024 | 41.70 | 41.70 | 40.30 | 40.30 | 40.30 | 683 |
| Jul 16, 2024 | 41.60 | 42.20 | 41.10 | 41.80 | 41.80 | 4,369 |
| Jul 15, 2024 | 41.90 | 42.20 | 41.40 | 42.20 | 42.20 | 2,120 |
| Jul 12, 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 1,919 |
| Jul 11, 2024 | 40.40 | 41.10 | 39.90 | 41.10 | 41.10 | 2,631 |
| Jul 10, 2024 | 40.80 | 40.80 | 40.00 | 40.70 | 40.70 | 1,977 |
| Jul 9, 2024 | 42.00 | 42.40 | 40.60 | 41.00 | 41.00 | 11,496 |
| Jul 8, 2024 | 39.60 | 40.20 | 39.60 | 39.90 | 39.90 | 3,403 |
| Jul 5, 2024 | 39.00 | 39.70 | 39.00 | 39.30 | 39.30 | 1,234 |
| Jul 4, 2024 | 39.80 | 40.00 | 39.00 | 39.10 | 39.10 | 1,271 |
| Jul 3, 2024 | 39.50 | 39.80 | 39.50 | 39.80 | 39.80 | 2,748 |
| Jul 2, 2024 | 39.30 | 40.30 | 39.30 | 40.20 | 40.20 | 1,287 |
| Jul 1, 2024 | 39.80 | 40.10 | 39.00 | 39.70 | 39.70 | 2,399 |
| Jun 28, 2024 | 40.10 | 40.90 | 39.00 | 39.00 | 39.00 | 3,678 |
| Jun 27, 2024 | 39.70 | 40.60 | 39.60 | 40.50 | 40.50 | 2,677 |
| Jun 26, 2024 | 41.20 | 41.20 | 39.50 | 39.50 | 39.50 | 4,095 |
| Jun 25, 2024 | 40.80 | 41.30 | 40.30 | 41.20 | 41.20 | 7,567 |
| Jun 24, 2024 | 39.60 | 41.30 | 39.30 | 41.30 | 41.30 | 7,248 |
| Jun 21, 2024 | 39.70 | 39.70 | 39.00 | 39.10 | 39.10 | 873 |
| Jun 20, 2024 | 38.20 | 39.90 | 38.20 | 39.80 | 39.80 | 3,147 |
| Jun 19, 2024 | 38.70 | 38.70 | 38.10 | 38.20 | 38.20 | 1,594 |
| Jun 18, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jun 17, 2024 | 39.40 | 39.70 | 39.30 | 39.70 | 39.70 | 1,251 |
| Jun 14, 2024 | 39.70 | 39.70 | 38.10 | 39.10 | 39.10 | 1,819 |
| Jun 13, 2024 | 40.60 | 41.00 | 39.00 | 39.00 | 39.00 | 4,503 |
| Jun 12, 2024 | 37.90 | 40.60 | 37.80 | 40.60 | 40.60 | 7,922 |
| Jun 11, 2024 | 38.20 | 38.30 | 37.70 | 37.90 | 37.90 | 3,211 |
| Jun 10, 2024 | 38.30 | 38.30 | 37.60 | 38.20 | 38.20 | 1,503 |
| Jun 7, 2024 | 0.7 Dividend | |||||
| Jun 7, 2024 | 40.20 | 40.20 | 38.30 | 38.30 | 38.30 | 3,765 |
| Jun 6, 2024 | 39.50 | 40.50 | 39.40 | 39.80 | 39.10 | 4,975 |
| Jun 5, 2024 | 39.50 | 39.90 | 38.80 | 39.90 | 39.20 | 3,395 |
| Jun 4, 2024 | 38.60 | 39.60 | 38.30 | 39.60 | 38.90 | 6,364 |
| Jun 3, 2024 | 39.90 | 40.00 | 37.30 | 38.00 | 37.33 | 11,360 |
| May 31, 2024 | 41.10 | 41.30 | 39.20 | 39.40 | 38.71 | 5,692 |
| May 30, 2024 | 41.60 | 41.80 | 41.10 | 41.70 | 40.97 | - |
| May 29, 2024 | 41.50 | 41.60 | 41.00 | 41.30 | 40.57 | 4,743 |
| May 28, 2024 | 40.90 | 42.00 | 40.90 | 41.20 | 40.48 | 3,962 |
| May 27, 2024 | 40.30 | 41.20 | 40.30 | 41.20 | 40.48 | 8,821 |
| May 24, 2024 | 39.60 | 40.50 | 39.60 | 40.00 | 39.30 | 7,895 |
| May 23, 2024 | 39.40 | 40.20 | 38.90 | 40.00 | 39.30 | 5,143 |
| May 22, 2024 | 38.70 | 39.30 | 38.50 | 39.30 | 38.61 | 4,628 |
| May 21, 2024 | 39.80 | 39.90 | 38.40 | 38.70 | 38.02 | 7,413 |
| May 20, 2024 | 40.10 | 40.10 | 39.70 | 39.90 | 39.20 | 829 |
| May 17, 2024 | 40.20 | 40.30 | 39.90 | 40.00 | 39.30 | 4,153 |
| May 16, 2024 | 40.00 | 40.60 | 39.70 | 40.00 | 39.30 | 17,261 |
| May 15, 2024 | 38.90 | 39.80 | 38.80 | 39.80 | 39.10 | 6,743 |
| May 14, 2024 | 38.30 | 39.00 | 38.20 | 39.00 | 38.31 | 2,025 |
| May 13, 2024 | 38.50 | 38.90 | 38.10 | 38.50 | 37.82 | 2,747 |
| May 10, 2024 | 39.30 | 39.30 | 38.80 | 38.80 | 38.12 | 3,602 |
| May 9, 2024 | 39.30 | 39.40 | 39.00 | 39.40 | 38.71 | 1,373 |
Related Tickers
AEIN.DE Allgeier SE
19.90
-1.49%
RTC.DE RealTech AG
1.0200
0.00%
COK.DE Cancom SE
28.50
+0.71%
T3T1.DE Seven Principles AG
5.10
0.00%
SYT.DE Softing AG
3.0800
0.00%
PDA0.DE PRO DV AG
2.6600
-2.92%
OBS.DE ORBIS AG
6.15
0.00%
AMI.DE medondo holding AG
0.3380
+5.63%
SHF.DE SNP Schneider-Neureither & Partner SE
71.00
+1.72%
3ITN.DE audius SE
11.30
-0.88%