UK markets close in 3 hours 18 minutes

Indra Sistemas, S.A. (IDA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.46-0.16 (-0.78%)
As of 09:06AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202420.7420.7420.4620.4620.462,100
21 Jun 202420.8420.8420.6220.6220.6245
20 Jun 202420.5820.5820.5820.5820.58-
19 Jun 202420.4020.5820.4020.5820.5845
18 Jun 202420.2420.2420.2420.2420.24-
17 Jun 202420.2620.2619.9620.1620.1697
14 Jun 202420.4020.4020.1020.1020.10557
13 Jun 202420.9020.9420.5020.9420.94445
12 Jun 202420.9620.9620.9620.9620.96-
11 Jun 202421.6021.6021.6021.6021.603
10 Jun 202421.5221.5221.5221.5221.521
07 Jun 202421.8021.9021.8021.9021.905
06 Jun 202421.5421.8421.5421.8421.8450
05 Jun 202421.4421.4421.4421.4421.44-
04 Jun 202421.4821.4821.1821.3821.38137
03 Jun 202421.3621.5021.3621.5021.50138
31 May 202421.1821.2420.9020.9020.90450
30 May 202420.6221.1620.6221.1621.163
29 May 202420.2620.4220.2620.4220.421
28 May 202420.7020.7020.7020.7020.70-
27 May 202420.7220.7220.7220.7220.72-
24 May 202420.6620.6620.6620.6620.66-
23 May 202420.7220.7220.7220.7220.72-
22 May 202420.7020.7020.5020.5020.50243
21 May 202420.5220.6420.5220.6420.643
20 May 202420.4020.4020.4020.4020.40-
17 May 202420.0820.1420.0820.1420.14250
16 May 202420.0420.3620.0420.2620.26447
15 May 202420.0220.0620.0220.0620.06130
14 May 202419.7519.9419.7519.9419.94460
13 May 202419.9019.9019.7119.8619.865
10 May 202419.7919.7919.7919.7919.79-
09 May 202419.9320.0019.9320.0020.001
08 May 202419.7020.1019.7020.0020.0025
07 May 202419.5119.8219.5119.8219.828
06 May 202418.0418.0418.0418.0418.04-
03 May 202418.1218.1718.0118.0118.01125
02 May 202417.9118.0017.9118.0018.0061
30 Apr 202418.0618.0618.0618.0618.06-
29 Apr 202418.3718.3718.3718.3718.3713
26 Apr 202418.2118.2118.2018.2018.203
25 Apr 202418.2818.2817.9717.9717.971
24 Apr 202418.2218.3618.2218.3618.3660
23 Apr 202418.0018.2418.0018.2418.241
22 Apr 202417.9317.9717.9317.9717.9785
19 Apr 202417.7717.7717.7717.7717.77-
18 Apr 202418.1418.1417.9417.9417.94305
17 Apr 202418.3618.3618.3618.3618.36-
16 Apr 202418.3318.3318.3318.3318.33-
15 Apr 202418.6518.7018.6518.7018.7016
12 Apr 202418.5418.5918.5418.5918.5937
11 Apr 202418.3618.3618.3618.3618.36-
10 Apr 202418.4218.4218.4218.4218.42-
09 Apr 202418.8718.8718.3218.4218.421,024
08 Apr 202418.7718.9418.7718.9418.94100
05 Apr 202418.7418.7918.7418.7918.79131
04 Apr 202418.8418.9018.8418.9018.901
03 Apr 202418.9418.9418.9418.9418.9415
02 Apr 202419.4919.6918.9418.9418.94742
28 Mar 202419.0219.2719.0219.2719.27625
27 Mar 202418.7418.7418.7418.7418.74-
26 Mar 202418.4518.4518.4518.4518.45-
25 Mar 202418.3218.6018.3218.6018.6034
22 Mar 202418.4418.4418.4418.4418.44-
21 Mar 202418.7418.7418.4118.4118.41370
20 Mar 202418.6518.7718.6518.6918.6961
19 Mar 202418.6918.8318.6918.8018.80322
18 Mar 202418.8118.8918.7318.7818.78413
15 Mar 202418.5518.7218.5518.7218.72100
14 Mar 202418.3818.4218.3818.4218.4275
13 Mar 202418.0418.2418.0418.2418.24603
12 Mar 202418.0618.0618.0618.0618.06-
11 Mar 202418.0118.1417.9817.9817.98240
08 Mar 202418.2418.4018.2418.3018.301,045
07 Mar 202417.7817.7817.7817.7817.78-
06 Mar 202417.7017.7117.6017.6517.65604
05 Mar 202417.8217.8617.5717.5717.57657
04 Mar 202417.6917.9617.6917.8817.881,508
01 Mar 202417.7517.7517.5617.5617.563,300
29 Feb 202417.0017.9017.0017.7217.72580
28 Feb 202415.9015.9015.9015.9015.90-
27 Feb 202416.0216.0216.0216.0216.02-
26 Feb 202415.9015.9015.9015.9015.90-
23 Feb 202415.8815.8815.8815.8815.88-
22 Feb 202415.8015.8015.8015.8015.80-
21 Feb 202415.8315.8315.8315.8315.83-
20 Feb 202415.8415.8415.8415.8415.84-
19 Feb 202415.8815.8815.8815.8815.88-
16 Feb 202415.8615.8615.8615.8615.86300
15 Feb 202415.9815.9815.9815.9815.98-
14 Feb 202415.8515.8515.8515.8515.85-
13 Feb 202416.1516.1516.1516.1516.15-
12 Feb 202416.1116.1116.1116.1116.11-
09 Feb 202415.9315.9315.9315.9315.93-
08 Feb 202416.0716.0716.0716.0716.07-
07 Feb 202416.0216.0216.0216.0216.02-
06 Feb 202416.0616.0616.0616.0616.06-
05 Feb 202415.9316.0015.9316.0016.00750
02 Feb 202416.3416.3416.3416.3416.34-
01 Feb 202416.3616.3616.3616.3616.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...