init innovation in traffic systems SE (0EWR.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:21PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 19 |
| 06 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 79 |
| 05 Dec 2023 | 30.60 | 30.90 | 30.60 | 30.80 | 30.80 | 1,433 |
| 04 Dec 2023 | 31.20 | 31.20 | 30.70 | 30.70 | 30.70 | 4,648 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 178 |
| 28 Nov 2023 | 31.90 | 33.00 | 31.90 | 33.00 | 33.00 | 112 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 38 |
| 21 Nov 2023 | 30.20 | 30.30 | 29.80 | 29.80 | 29.80 | 117 |
| 20 Nov 2023 | - | - | - | - | - | - |
| 17 Nov 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2 |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4 |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 27.70 | 27.70 | 27.25 | 27.25 | 27.25 | 35 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 36 |
| 06 Nov 2023 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 90 |
| 03 Nov 2023 | - | - | - | - | - | - |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | 25.30 | 25.31 | 25.30 | 25.30 | 25.30 | 6,116 |
| 30 Oct 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,604 |
| 27 Oct 2023 | 26.76 | 26.80 | 26.76 | 26.80 | 26.80 | 329 |
| 26 Oct 2023 | - | - | - | - | - | - |
| 25 Oct 2023 | - | - | - | - | - | - |
| 24 Oct 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 90 |
| 23 Oct 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 14 |
| 20 Oct 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6 |
| 19 Oct 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 36 |
| 18 Oct 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 117 |
| 17 Oct 2023 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 97 |
| 16 Oct 2023 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 219 |
| 13 Oct 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 31 |
| 12 Oct 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 12 |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 133 |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 33 |
| 05 Oct 2023 | 25.20 | 25.20 | 24.60 | 24.90 | 24.90 | 106 |
| 04 Oct 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 70 |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 24.90 | 25.40 | 24.90 | 25.00 | 25.00 | 140 |
| 29 Sept 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 63 |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 477 |
| 20 Sept 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 5 |
| 19 Sept 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 8 |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 25 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 13 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | 208 |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 132 |
| 18 Aug 2023 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 172 |
| 17 Aug 2023 | 29.60 | 29.60 | 29.55 | 29.55 | 29.55 | 12 |
| 16 Aug 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 17 |
| 15 Aug 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 11 |
| 14 Aug 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 94 |
| 11 Aug 2023 | 29.80 | 30.70 | 29.80 | 30.50 | 30.50 | 200 |
| 10 Aug 2023 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 39 |
| 09 Aug 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 142 |
| 08 Aug 2023 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 56 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3 |
| 02 Aug 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 155 |
| 01 Aug 2023 | 31.40 | 31.60 | 31.40 | 31.40 | 31.40 | 118 |
| 31 July 2023 | 31.50 | 31.50 | 31.40 | 31.40 | 31.40 | 24 |
| 28 July 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 16 |
| 27 July 2023 | 31.70 | 31.70 | 31.40 | 31.40 | 31.40 | 56 |
| 26 July 2023 | - | - | - | - | - | - |
| 25 July 2023 | 31.50 | 31.50 | 31.30 | 31.30 | 31.30 | 68 |
| 24 July 2023 | 31.60 | 31.70 | 31.60 | 31.60 | 31.60 | 111 |
| 21 July 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 85 |
| 20 July 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.