IDEXX Laboratories, Inc. (IX1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 443.80 | 448.70 | 443.80 | 445.30 | 445.30 | 8 |
| 02 May 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 30 Apr 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 29 Apr 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| 26 Apr 2024 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | - |
| 25 Apr 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | - |
| 24 Apr 2024 | 458.90 | 463.70 | 458.90 | 463.10 | 463.10 | 7 |
| 23 Apr 2024 | 453.00 | 457.70 | 453.00 | 456.40 | 456.40 | 173 |
| 22 Apr 2024 | 449.80 | 451.10 | 444.60 | 447.10 | 447.10 | 56 |
| 19 Apr 2024 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | - |
| 18 Apr 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| 17 Apr 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| 16 Apr 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| 15 Apr 2024 | 471.80 | 471.80 | 469.80 | 469.80 | 469.80 | 22 |
| 12 Apr 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | 1 |
| 11 Apr 2024 | 464.90 | 475.20 | 460.60 | 475.20 | 475.20 | 129 |
| 10 Apr 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | - |
| 09 Apr 2024 | 466.20 | 472.60 | 466.20 | 472.60 | 472.60 | 4 |
| 08 Apr 2024 | 476.10 | 476.10 | 472.60 | 474.50 | 474.50 | 42 |
| 05 Apr 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 04 Apr 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | - |
| 03 Apr 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| 02 Apr 2024 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | - |
| 28 Mar 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| 27 Mar 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | - |
| 26 Mar 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | - |
| 25 Mar 2024 | 491.00 | 491.00 | 486.20 | 486.20 | 486.20 | 10 |
| 22 Mar 2024 | 489.70 | 491.00 | 489.70 | 491.00 | 491.00 | 1 |
| 21 Mar 2024 | 490.20 | 498.50 | 490.20 | 496.30 | 496.30 | 19 |
| 20 Mar 2024 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | - |
| 19 Mar 2024 | 491.70 | 492.50 | 491.70 | 492.50 | 492.50 | 1 |
| 18 Mar 2024 | 480.10 | 493.10 | 480.10 | 493.10 | 493.10 | 78 |
| 15 Mar 2024 | 489.00 | 489.50 | 489.00 | 489.50 | 489.50 | 40 |
| 14 Mar 2024 | 491.70 | 491.70 | 491.70 | 491.70 | 491.70 | - |
| 13 Mar 2024 | 500.00 | 501.00 | 497.40 | 497.40 | 497.40 | 16 |
| 12 Mar 2024 | 500.00 | 501.60 | 500.00 | 501.60 | 501.60 | 2 |
| 11 Mar 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| 08 Mar 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| 07 Mar 2024 | 513.00 | 515.40 | 513.00 | 515.40 | 515.40 | 5 |
| 06 Mar 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| 05 Mar 2024 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | - |
| 04 Mar 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| 01 Mar 2024 | 535.60 | 535.60 | 529.80 | 534.40 | 534.40 | 10 |
| 29 Feb 2024 | 526.40 | 529.40 | 526.40 | 529.40 | 529.40 | 82 |
| 28 Feb 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 528.60 | 26 |
| 27 Feb 2024 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | - |
| 26 Feb 2024 | 534.60 | 534.60 | 525.00 | 525.00 | 525.00 | 33 |
| 23 Feb 2024 | 532.60 | 532.60 | 530.80 | 530.80 | 530.80 | 4 |
| 22 Feb 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| 21 Feb 2024 | 513.00 | 513.00 | 511.20 | 511.20 | 511.20 | 16 |
| 20 Feb 2024 | 509.80 | 510.20 | 509.80 | 510.20 | 510.20 | 9 |
| 19 Feb 2024 | 512.00 | 513.80 | 510.40 | 513.80 | 513.80 | 79 |
| 16 Feb 2024 | 518.60 | 522.00 | 518.60 | 522.00 | 522.00 | 1 |
| 15 Feb 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| 14 Feb 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| 13 Feb 2024 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 8 |
| 12 Feb 2024 | 534.60 | 534.60 | 523.60 | 523.60 | 523.60 | 8 |
| 09 Feb 2024 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | - |
| 08 Feb 2024 | 534.40 | 534.40 | 525.60 | 529.00 | 529.00 | 20 |
| 07 Feb 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 06 Feb 2024 | 534.00 | 535.00 | 527.80 | 530.00 | 530.00 | 41 |
| 05 Feb 2024 | 495.30 | 523.40 | 492.80 | 522.20 | 522.20 | 81 |
| 02 Feb 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
| 01 Feb 2024 | 481.20 | 481.20 | 475.50 | 475.50 | 475.50 | 4 |
| 31 Jan 2024 | 479.10 | 479.10 | 479.10 | 479.10 | 479.10 | - |
| 30 Jan 2024 | 478.00 | 481.60 | 478.00 | 481.60 | 481.60 | 50 |
| 29 Jan 2024 | 487.20 | 489.20 | 487.20 | 489.20 | 489.20 | 1 |
| 26 Jan 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| 25 Jan 2024 | 484.70 | 484.70 | 484.70 | 484.70 | 484.70 | - |
| 24 Jan 2024 | 481.10 | 481.10 | 481.10 | 481.10 | 481.10 | - |
| 23 Jan 2024 | 484.50 | 484.50 | 484.30 | 484.30 | 484.30 | 1 |
| 22 Jan 2024 | 479.70 | 490.60 | 477.90 | 490.00 | 490.00 | 92 |
| 19 Jan 2024 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | - |
| 18 Jan 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 17 Jan 2024 | 476.80 | 478.50 | 476.80 | 478.50 | 478.50 | 1 |
| 16 Jan 2024 | 489.10 | 490.80 | 489.10 | 489.60 | 489.60 | 3 |
| 15 Jan 2024 | 483.60 | 483.60 | 483.60 | 483.60 | 483.60 | - |
| 12 Jan 2024 | 493.10 | 493.10 | 493.10 | 493.10 | 493.10 | - |
| 11 Jan 2024 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | - |
| 10 Jan 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - |
| 09 Jan 2024 | 490.70 | 506.60 | 490.70 | 506.40 | 506.40 | 20 |
| 08 Jan 2024 | 493.20 | 494.40 | 493.20 | 494.40 | 494.40 | 15 |
| 05 Jan 2024 | 492.20 | 492.20 | 492.20 | 492.20 | 492.20 | - |
| 04 Jan 2024 | 492.80 | 492.80 | 492.80 | 492.80 | 492.80 | - |
| 03 Jan 2024 | 498.40 | 498.40 | 486.40 | 487.10 | 487.10 | 21 |
| 02 Jan 2024 | 500.40 | 500.40 | 499.70 | 500.40 | 500.40 | 19 |
| 29 Dec 2023 | 508.40 | 508.40 | 501.00 | 503.40 | 503.40 | 20 |
| 28 Dec 2023 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | - |
| 27 Dec 2023 | 508.60 | 508.60 | 501.20 | 501.20 | 501.20 | 2 |
| 22 Dec 2023 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | 2 |
| 21 Dec 2023 | 502.80 | 502.80 | 502.60 | 502.60 | 502.60 | 15 |
| 20 Dec 2023 | 498.90 | 498.90 | 498.90 | 498.90 | 498.90 | - |
| 19 Dec 2023 | 492.80 | 493.50 | 492.80 | 493.20 | 493.20 | 2 |
| 18 Dec 2023 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | - |
| 15 Dec 2023 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | - |
| 14 Dec 2023 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | - |
| 13 Dec 2023 | 504.20 | 507.20 | 504.20 | 507.20 | 507.20 | 20 |
| 12 Dec 2023 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | - |
| 11 Dec 2023 | 494.20 | 500.20 | 494.20 | 500.20 | 500.20 | 23 |
| 08 Dec 2023 | 477.80 | 488.80 | 477.20 | 488.80 | 488.80 | 31 |
| *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.