Industria De Diseno Textil SA (IXD1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 51.96 | 52.20 | 51.96 | 52.20 | 52.20 | 20 |
| 04 Oct 2024 | 52.00 | 52.00 | 51.74 | 51.98 | 51.98 | - |
| 03 Oct 2024 | 51.92 | 52.06 | 51.68 | 51.84 | 51.84 | - |
| 02 Oct 2024 | 52.38 | 52.38 | 51.70 | 51.82 | 51.82 | - |
| 01 Oct 2024 | 53.22 | 53.22 | 52.12 | 52.20 | 52.20 | - |
| 30 Sept 2024 | 53.10 | 53.48 | 53.04 | 53.04 | 53.04 | - |
| 27 Sept 2024 | 53.18 | 53.78 | 52.92 | 52.92 | 52.92 | - |
| 26 Sept 2024 | 52.84 | 53.20 | 52.84 | 53.08 | 53.08 | - |
| 25 Sept 2024 | 53.02 | 53.02 | 52.22 | 52.22 | 52.22 | - |
| 24 Sept 2024 | 52.56 | 53.24 | 52.46 | 53.24 | 53.24 | - |
| 23 Sept 2024 | 52.06 | 52.50 | 51.68 | 52.18 | 52.18 | - |
| 20 Sept 2024 | 51.90 | 52.20 | 51.82 | 51.82 | 51.82 | - |
| 19 Sept 2024 | 51.32 | 51.96 | 51.32 | 51.96 | 51.96 | - |
| 18 Sept 2024 | 51.16 | 51.16 | 50.74 | 50.74 | 50.74 | - |
| 17 Sept 2024 | 50.52 | 51.24 | 50.52 | 50.96 | 50.96 | - |
| 16 Sept 2024 | 50.22 | 50.50 | 50.18 | 50.18 | 50.18 | 20 |
| 13 Sept 2024 | 49.78 | 50.32 | 49.78 | 50.12 | 50.12 | - |
| 12 Sept 2024 | 48.87 | 49.83 | 48.87 | 49.83 | 49.83 | - |
| 11 Sept 2024 | 46.23 | 48.50 | 46.23 | 48.50 | 48.50 | - |
| 10 Sept 2024 | 46.44 | 46.93 | 45.97 | 45.97 | 45.97 | - |
| 09 Sept 2024 | 46.73 | 46.73 | 46.37 | 46.37 | 46.37 | - |
| 06 Sept 2024 | 46.96 | 46.96 | 46.41 | 46.41 | 46.41 | - |
| 05 Sept 2024 | 47.81 | 47.81 | 46.86 | 46.86 | 46.86 | - |
| 04 Sept 2024 | 47.80 | 48.08 | 47.71 | 47.71 | 47.71 | - |
| 03 Sept 2024 | 48.58 | 48.66 | 48.25 | 48.25 | 48.25 | - |
| 02 Sept 2024 | 48.94 | 48.94 | 48.47 | 48.47 | 48.47 | - |
| 30 Aug 2024 | 49.30 | 49.30 | 48.70 | 48.70 | 48.70 | - |
| 29 Aug 2024 | 48.73 | 49.18 | 48.73 | 49.18 | 49.18 | - |
| 28 Aug 2024 | 49.28 | 49.28 | 48.72 | 48.72 | 48.72 | - |
| 27 Aug 2024 | 49.14 | 49.14 | 48.72 | 49.12 | 49.12 | - |
| 26 Aug 2024 | 49.34 | 49.34 | 48.99 | 48.99 | 48.99 | - |
| 23 Aug 2024 | 48.77 | 49.31 | 48.77 | 49.04 | 49.04 | - |
| 22 Aug 2024 | 48.21 | 49.29 | 48.21 | 48.48 | 48.48 | - |
| 21 Aug 2024 | 48.06 | 48.36 | 48.06 | 48.25 | 48.25 | - |
| 20 Aug 2024 | 47.30 | 48.12 | 47.30 | 47.80 | 47.80 | - |
| 19 Aug 2024 | 46.46 | 47.33 | 46.46 | 47.23 | 47.23 | 650 |
| 16 Aug 2024 | 45.43 | 46.56 | 45.43 | 46.42 | 46.42 | - |
| 15 Aug 2024 | 44.92 | 45.32 | 44.46 | 45.19 | 45.19 | - |
| 14 Aug 2024 | 44.53 | 44.82 | 44.53 | 44.80 | 44.80 | - |
| 13 Aug 2024 | 44.31 | 44.33 | 44.01 | 44.23 | 44.23 | - |
| 12 Aug 2024 | 44.55 | 44.55 | 43.98 | 44.26 | 44.26 | 1,010 |
| 09 Aug 2024 | 43.39 | 44.17 | 43.39 | 44.17 | 44.17 | - |
| 08 Aug 2024 | 42.94 | 43.24 | 42.80 | 43.24 | 43.24 | - |
| 07 Aug 2024 | 43.11 | 43.35 | 42.83 | 42.90 | 42.90 | - |
| 06 Aug 2024 | 43.50 | 43.50 | 42.70 | 42.92 | 42.92 | - |
| 05 Aug 2024 | 42.28 | 43.28 | 42.28 | 43.28 | 43.28 | 50 |
| 02 Aug 2024 | 44.32 | 44.33 | 43.77 | 43.77 | 43.77 | - |
| 01 Aug 2024 | 44.71 | 44.91 | 44.54 | 44.54 | 44.54 | - |
| 31 July 2024 | 45.38 | 45.38 | 44.66 | 44.68 | 44.68 | - |
| 30 July 2024 | 44.57 | 45.31 | 44.57 | 44.90 | 44.90 | - |
| 29 July 2024 | 45.04 | 45.12 | 44.49 | 44.49 | 44.49 | - |
| 26 July 2024 | 44.84 | 44.92 | 44.47 | 44.92 | 44.92 | - |
| 25 July 2024 | 44.36 | 44.77 | 44.12 | 44.77 | 44.77 | - |
| 24 July 2024 | 45.33 | 45.33 | 44.89 | 44.89 | 44.89 | - |
| 23 July 2024 | 45.24 | 45.74 | 45.24 | 45.35 | 45.35 | - |
| 22 July 2024 | 45.33 | 45.51 | 45.02 | 45.21 | 45.21 | - |
| 19 July 2024 | 45.28 | 45.49 | 45.07 | 45.07 | 45.07 | - |
| 18 July 2024 | 45.23 | 45.68 | 44.98 | 45.05 | 45.05 | 268 |
| 17 July 2024 | 45.53 | 45.53 | 45.13 | 45.13 | 45.13 | - |
| 16 July 2024 | 46.04 | 46.04 | 45.52 | 45.52 | 45.52 | - |
| 15 July 2024 | 46.74 | 47.08 | 46.22 | 46.22 | 46.22 | - |
| 12 July 2024 | 46.57 | 47.27 | 46.57 | 46.87 | 46.87 | - |
| 11 July 2024 | 45.70 | 46.36 | 45.65 | 46.36 | 46.36 | - |
| 10 July 2024 | 45.27 | 45.73 | 45.10 | 45.62 | 45.62 | - |
| 09 July 2024 | 45.63 | 45.63 | 45.06 | 45.40 | 45.40 | - |
| 08 July 2024 | 45.18 | 45.79 | 45.18 | 45.38 | 45.38 | - |
| 05 July 2024 | 45.68 | 45.71 | 45.20 | 45.23 | 45.23 | - |
| 04 July 2024 | 45.58 | 45.64 | 45.51 | 45.57 | 45.57 | - |
| 03 July 2024 | 45.56 | 45.68 | 45.40 | 45.52 | 45.52 | - |
| 02 July 2024 | 45.75 | 45.75 | 44.90 | 45.14 | 45.14 | - |
| 01 July 2024 | 46.61 | 46.61 | 45.84 | 45.84 | 45.84 | - |
| 28 June 2024 | 46.69 | 46.69 | 45.99 | 45.99 | 45.99 | - |
| 27 June 2024 | 46.94 | 46.94 | 46.18 | 46.49 | 46.49 | - |
| 26 June 2024 | 47.02 | 47.02 | 46.53 | 46.72 | 46.72 | - |
| 25 June 2024 | 47.09 | 47.09 | 46.62 | 46.62 | 46.62 | - |
| 24 June 2024 | 46.92 | 47.12 | 46.62 | 46.89 | 46.89 | - |
| 21 June 2024 | 47.38 | 47.38 | 46.77 | 46.83 | 46.83 | - |
| 20 June 2024 | 46.79 | 47.45 | 46.79 | 47.27 | 47.27 | - |
| 19 June 2024 | 47.02 | 47.02 | 46.54 | 46.59 | 46.59 | - |
| 18 June 2024 | 46.82 | 47.00 | 46.33 | 47.00 | 47.00 | 26 |
| 17 June 2024 | 46.07 | 46.43 | 45.77 | 46.43 | 46.43 | - |
| 14 June 2024 | 46.36 | 46.36 | 45.51 | 45.79 | 45.79 | - |
| 13 June 2024 | 45.99 | 46.76 | 45.99 | 46.10 | 46.10 | - |
| 12 June 2024 | 45.70 | 46.32 | 45.59 | 46.32 | 46.32 | - |
| 11 June 2024 | 45.84 | 45.96 | 45.28 | 45.58 | 45.58 | - |
| 10 June 2024 | 45.57 | 45.57 | 45.25 | 45.53 | 45.53 | - |
| 07 June 2024 | 46.07 | 46.07 | 45.63 | 45.71 | 45.71 | - |
| 06 June 2024 | 45.72 | 46.12 | 45.72 | 46.12 | 46.12 | - |
| 05 June 2024 | 44.30 | 45.79 | 44.30 | 45.47 | 45.47 | - |
| 04 June 2024 | 43.88 | 44.21 | 43.62 | 43.75 | 43.75 | - |
| 03 June 2024 | 43.93 | 44.12 | 43.68 | 43.68 | 43.68 | - |
| 31 May 2024 | 44.32 | 44.32 | 43.39 | 43.39 | 43.39 | - |
| 30 May 2024 | 43.42 | 44.38 | 43.42 | 44.18 | 44.18 | - |
| 29 May 2024 | 43.59 | 43.79 | 43.44 | 43.44 | 43.44 | - |
| 28 May 2024 | 44.74 | 44.74 | 43.47 | 43.62 | 43.62 | - |
| 27 May 2024 | 44.24 | 44.55 | 44.24 | 44.55 | 44.55 | - |
| 24 May 2024 | 44.12 | 44.30 | 44.11 | 44.11 | 44.11 | - |
| 23 May 2024 | 43.67 | 44.16 | 43.67 | 44.16 | 44.16 | - |
| 22 May 2024 | 43.26 | 43.62 | 43.26 | 43.46 | 43.46 | - |
| 21 May 2024 | 43.20 | 43.62 | 43.15 | 43.15 | 43.15 | - |
| *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.