8 Regency homes for Bridgerton buffs

Historic homes with a touch of elegance

Industria de Diseño Textil, S.A. (IXD1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

44.24

+0.13

(+0.29%)

At close: 01:18PM CEST

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	43.87	44.24	43.87	44.24	44.24	15
23 May 2024	43.42	44.11	43.42	44.11	44.11	16
22 May 2024	43.10	43.26	43.10	43.26	43.26	2
21 May 2024	43.22	43.66	43.22	43.40	43.40	14
20 May 2024	42.94	43.36	42.94	43.36	43.36	20
17 May 2024	42.79	42.79	42.79	42.79	42.79	-
16 May 2024	43.59	43.64	43.59	43.64	43.64	1
15 May 2024	43.27	43.53	43.27	43.53	43.53	900
14 May 2024	43.21	43.21	43.21	43.21	43.21	-
13 May 2024	42.67	43.12	42.67	43.12	43.12	130
10 May 2024	42.55	42.91	42.55	42.91	42.91	200
09 May 2024	43.41	43.41	43.41	43.41	43.41	-
08 May 2024	42.85	43.36	42.85	43.36	43.36	1
07 May 2024	42.56	42.56	42.56	42.56	42.56	-
06 May 2024	43.00	43.00	42.90	42.90	42.90	126
03 May 2024	42.60	42.60	42.59	42.59	42.59	35
02 May 2024	42.55	42.59	42.55	42.59	42.59	10
30 Apr 2024	43.66	43.66	42.63	42.63	42.63	170
29 Apr 2024	45.56	45.56	43.66	43.66	43.66	120
29 Apr 2024	0.77 Dividend
26 Apr 2024	44.88	44.88	44.88	44.88	44.11	-
25 Apr 2024	44.97	45.28	44.97	45.28	44.50	9
24 Apr 2024	45.81	45.88	45.53	45.53	44.75	615
23 Apr 2024	44.43	44.43	44.43	44.43	43.67	-
22 Apr 2024	43.62	43.62	43.62	43.62	42.87	-
19 Apr 2024	43.09	43.09	43.09	43.09	42.35	-
18 Apr 2024	43.49	43.49	43.49	43.49	42.74	-
17 Apr 2024	43.29	43.29	43.29	43.29	42.55	-
16 Apr 2024	43.34	43.55	43.34	43.50	42.75	35
15 Apr 2024	43.97	43.97	43.57	43.57	42.82	86
12 Apr 2024	43.34	43.34	43.34	43.34	42.60	-
11 Apr 2024	43.41	43.42	43.28	43.42	42.68	225
10 Apr 2024	44.22	44.22	43.74	43.74	42.99	262
09 Apr 2024	44.85	44.85	44.23	44.41	43.65	1,780
08 Apr 2024	44.98	45.18	44.98	45.18	44.40	726
05 Apr 2024	45.83	45.83	45.83	45.83	45.04	1
04 Apr 2024	46.26	46.48	45.68	45.68	44.90	381
03 Apr 2024	45.66	45.66	45.66	45.66	44.88	-
02 Apr 2024	46.44	46.44	45.66	45.66	44.88	400
28 Mar 2024	46.43	46.54	46.43	46.54	45.74	201
27 Mar 2024	45.95	46.75	45.95	46.75	45.95	335
26 Mar 2024	45.81	45.81	45.81	45.81	45.02	-
25 Mar 2024	46.00	46.00	45.80	45.82	45.03	246
22 Mar 2024	46.04	46.30	46.04	46.30	45.51	2
21 Mar 2024	46.14	46.41	46.14	46.36	45.56	2,110
20 Mar 2024	45.60	46.30	45.60	45.92	45.13	1,570
19 Mar 2024	44.76	44.76	44.76	44.76	43.99	-
18 Mar 2024	44.86	44.92	44.86	44.92	44.15	50
15 Mar 2024	44.44	44.44	44.44	44.44	43.68	-
14 Mar 2024	43.71	45.04	43.71	44.69	43.92	350
13 Mar 2024	40.32	43.80	40.32	43.80	43.05	971
12 Mar 2024	40.31	40.86	40.31	40.86	40.16	153
11 Mar 2024	40.34	40.34	40.34	40.34	39.65	-
08 Mar 2024	41.10	41.10	40.87	40.87	40.17	2
07 Mar 2024	40.75	41.35	39.97	41.35	40.64	107
06 Mar 2024	40.56	40.56	40.56	40.56	39.86	-
05 Mar 2024	40.30	40.67	40.30	40.67	39.97	10
04 Mar 2024	40.90	41.08	40.90	41.08	40.38	750
01 Mar 2024	40.91	41.01	40.91	41.01	40.31	4
29 Feb 2024	40.81	40.81	40.81	40.81	40.11	-
28 Feb 2024	40.84	40.84	40.59	40.59	39.89	8
27 Feb 2024	41.40	41.40	41.19	41.19	40.48	340
26 Feb 2024	40.81	41.51	40.81	41.51	40.80	40
23 Feb 2024	41.17	41.17	40.87	40.87	40.17	170
22 Feb 2024	40.94	41.00	40.94	41.00	40.30	50
21 Feb 2024	39.91	40.78	39.91	40.62	39.92	615
20 Feb 2024	39.48	39.79	39.48	39.76	39.08	53
19 Feb 2024	39.41	39.41	39.41	39.41	38.73	-
16 Feb 2024	39.20	39.47	39.20	39.47	38.79	30
15 Feb 2024	39.02	39.02	39.02	39.02	38.35	-
14 Feb 2024	39.14	39.14	39.14	39.14	38.47	-
13 Feb 2024	39.23	39.23	39.23	39.23	38.56	-
12 Feb 2024	39.20	39.20	39.13	39.13	38.46	26
09 Feb 2024	38.69	38.93	38.65	38.93	38.26	5,500
08 Feb 2024	38.38	38.38	38.38	38.38	37.72	-
07 Feb 2024	38.88	38.88	38.65	38.65	37.99	252
06 Feb 2024	38.62	39.01	38.62	39.01	38.34	35
05 Feb 2024	39.44	39.44	39.44	39.44	38.76	40
02 Feb 2024	39.55	39.76	39.55	39.76	39.08	5
01 Feb 2024	39.43	39.43	39.43	39.43	38.75	-
31 Jan 2024	38.35	38.35	38.35	38.35	37.69	-
30 Jan 2024	38.73	39.96	38.73	39.90	39.22	544
29 Jan 2024	38.74	38.74	38.74	38.74	38.08	-
26 Jan 2024	38.95	39.12	38.73	38.73	38.07	590
25 Jan 2024	38.82	39.05	38.82	39.05	38.38	3
24 Jan 2024	38.48	38.48	38.40	38.40	37.74	50
23 Jan 2024	38.93	38.93	38.93	38.93	38.26	-
22 Jan 2024	38.70	38.98	38.70	38.98	38.31	120
19 Jan 2024	38.44	38.44	38.44	38.44	37.78	-
18 Jan 2024	38.23	38.45	38.23	38.45	37.79	1,000
17 Jan 2024	38.37	38.37	38.17	38.17	37.52	126
16 Jan 2024	38.70	38.70	38.55	38.70	38.04	342
15 Jan 2024	39.15	39.15	39.15	39.15	38.48	-
12 Jan 2024	38.54	39.20	38.54	39.15	38.48	3,075
11 Jan 2024	38.26	38.38	38.26	38.38	37.72	65
10 Jan 2024	37.63	37.96	37.63	37.96	37.31	300
09 Jan 2024	37.89	37.89	37.89	37.89	37.24	-
08 Jan 2024	37.44	37.44	37.44	37.44	36.80	-
05 Jan 2024	37.53	37.53	37.53	37.53	36.89	-
04 Jan 2024	37.77	38.27	37.77	38.27	37.61	65
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,317.59-21.64(-0.26%)

FTSE 25020,770.93+139.63(+0.68%)

AIM810.02+5.00(+0.62%)

GBP/EUR1.1737+0.0000(+0.00%)

GBP/USD1.2739+0.0041(+0.32%)

Bitcoin GBP54,233.02+1,290.44(+2.44%)

8 Regency homes for Bridgerton buffs

Industria de Diseño Textil, S.A. (IXD1.F)

FTSE 100
8,317.59
-21.64(-0.26%)

FTSE 250
20,770.93
+139.63(+0.68%)

AIM
810.02
+5.00(+0.62%)

GBP/EUR
1.1737
+0.0000(+0.00%)

GBP/USD
1.2739
+0.0041(+0.32%)

Bitcoin GBP
54,233.02
+1,290.44(+2.44%)