UK Markets closed

INDUSTRIV. A FR. (IDVA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.90+0.25 (+1.01%)
At close: 09:43PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202324.6624.9124.6124.9024.90-
30 Mar 2023------
29 Mar 202323.9224.1423.9224.1424.14-
28 Mar 202323.9524.1123.7723.8323.83-
27 Mar 202323.8524.1723.8523.9023.90-
24 Mar 202323.8323.8323.5023.7623.76-
23 Mar 202324.0224.0223.6423.8223.82-
22 Mar 202324.2424.2423.9323.9323.93-
21 Mar 202323.8524.2523.8524.2424.24-
20 Mar 202323.1523.8623.0223.8023.80-
17 Mar 202323.9624.1123.2623.3523.35-
16 Mar 202323.7224.0523.4523.9323.93-
15 Mar 202324.5224.5223.5423.6823.68-
14 Mar 202323.7624.4523.5024.4424.44-
13 Mar 202324.4024.4023.3523.7123.71-
10 Mar 202324.7124.7124.2724.2724.27-
09 Mar 202325.1425.1724.8424.8424.84-
08 Mar 202325.3525.3525.1225.1325.13-
07 Mar 202326.1526.1625.3225.3325.33-
06 Mar 202326.1126.1926.0426.1126.11-
03 Mar 202325.6826.1025.6826.1026.10-
02 Mar 202325.8325.8325.6025.6825.68-
01 Mar 202326.1726.2925.8725.8825.88-
28 Feb 202326.0826.1825.9626.0726.07-
27 Feb 202325.6826.0825.6826.0726.07-
24 Feb 202325.9026.1725.6125.6525.65-
23 Feb 202325.7725.9125.7725.8725.87-
22 Feb 202325.6325.7225.5025.6825.68-
21 Feb 202326.0026.0025.6725.6925.69-
20 Feb 202325.8426.1425.8426.0226.02-
17 Feb 202325.9325.9325.6725.7925.79-
16 Feb 202326.0026.1525.8126.0326.03-
15 Feb 202325.7925.9725.4525.9625.96-
14 Feb 202325.6526.0725.6525.8625.86-
13 Feb 202325.1225.6425.1225.6325.63-
10 Feb 202325.6625.6624.9225.1625.16-
09 Feb 202325.4025.8825.4025.6125.61-
08 Feb 202325.4325.4825.2325.3325.33-
07 Feb 202325.0725.4024.9725.4025.40-
06 Feb 202325.3325.3324.8325.0225.02-
03 Feb 202325.7225.7225.1025.4125.41-
02 Feb 202324.7725.7824.7725.7325.73-
01 Feb 202324.3124.7824.3124.7824.78-
31 Jan 202324.5724.5724.2624.2824.28-
30 Jan 202324.8224.8224.5324.5924.59-
27 Jan 202324.8124.9424.8124.9224.92-
26 Jan 202324.9424.9424.7924.8724.87-
25 Jan 202324.7424.9224.6524.9224.92-
24 Jan 202324.8124.9224.6724.7724.77-
23 Jan 202324.4224.8124.4224.7724.77-
20 Jan 202324.0924.4524.0924.4524.45-
19 Jan 202324.6324.6324.0724.1124.11-
18 Jan 202324.3924.8424.3924.6524.65-
17 Jan 202324.4824.5424.2724.3324.33-
16 Jan 202324.3324.5424.2324.4924.49-
13 Jan 202324.4924.4924.2524.3424.34-
12 Jan 202323.9824.5123.9824.4524.45-
11 Jan 202323.8924.1523.8924.0324.03-
10 Jan 202324.0924.0923.7123.8923.89-
09 Jan 202323.8424.2123.8424.1324.13-
06 Jan 202323.6123.8723.4723.8723.87-
05 Jan 202323.5623.6723.4423.4723.47-
04 Jan 202323.4823.6123.3223.5923.59-
03 Jan 202323.0523.7623.0523.5023.50-
02 Jan 202322.8023.0922.8023.0723.07-
30 Dec 202223.1023.1323.0623.1323.13-
29 Dec 202223.0223.1522.9423.1323.13-
28 Dec 202223.2723.3323.0323.0323.03-
27 Dec 202223.2123.4423.2123.2823.28-
23 Dec 202223.1123.2523.0923.1623.16-
22 Dec 202223.4923.5623.0423.1023.10-
21 Dec 202222.8323.5022.8323.4623.46-
20 Dec 202222.9322.9722.6922.8222.82-
19 Dec 202222.9323.1222.9323.0223.02-
16 Dec 202223.3423.4322.8522.8822.88-
15 Dec 202224.0424.0423.2823.2923.29-
14 Dec 202224.1524.1923.8024.0724.07-
13 Dec 202223.9024.3823.8524.1624.16-
12 Dec 202223.7723.8823.7123.8823.88-
09 Dec 202223.3023.8923.3023.8623.86-
08 Dec 202223.4423.4423.2023.2623.26-
07 Dec 202224.1124.1123.3023.4823.48-
06 Dec 202224.4424.4824.0324.0724.07-
05 Dec 202224.5124.5224.3124.4524.45-
02 Dec 202224.7724.7724.3924.4224.42-
01 Dec 202224.6224.8124.5224.7524.75-
30 Nov 202224.2824.6124.2824.6124.61-
29 Nov 202224.4124.5924.2724.2824.28-
28 Nov 202224.9824.9824.3124.3224.32-
25 Nov 202224.8025.1124.8025.0925.09-
24 Nov 202224.6524.8724.6524.8224.82-
23 Nov 202224.0824.6524.0824.6524.65-
22 Nov 202223.8624.1623.7624.0924.09-
21 Nov 202224.2924.2923.7123.8723.87-
18 Nov 202223.9524.3023.9524.2924.29-
17 Nov 202224.5224.5423.9023.9223.92-
16 Nov 202224.8224.9024.3724.5124.51-
15 Nov 202224.9725.0024.7324.8424.84-
14 Nov 202225.2325.2324.7024.9124.9116
11 Nov 202224.6825.0224.5725.0225.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...