IDEXX Laboratories Inc (IX1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 460.00 | 460.30 | 458.60 | 459.10 | 459.10 | - |
| 27 Jun 2024 | 454.70 | 458.30 | 454.30 | 458.30 | 458.30 | - |
| 26 Jun 2024 | 457.00 | 457.70 | 456.70 | 456.70 | 456.70 | - |
| 25 Jun 2024 | 456.60 | 456.60 | 455.60 | 456.40 | 456.40 | 10 |
| 24 Jun 2024 | 461.40 | 461.40 | 459.90 | 459.90 | 459.90 | - |
| 21 Jun 2024 | 461.10 | 463.00 | 459.30 | 463.00 | 463.00 | - |
| 20 Jun 2024 | 467.00 | 469.20 | 462.10 | 462.10 | 462.10 | - |
| 19 Jun 2024 | 466.80 | 466.80 | 466.00 | 466.00 | 466.00 | - |
| 18 Jun 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| 17 Jun 2024 | 469.30 | 469.30 | 463.70 | 463.70 | 463.70 | - |
| 14 Jun 2024 | 469.80 | 475.10 | 469.80 | 475.10 | 475.10 | 2 |
| 13 Jun 2024 | 473.70 | 473.70 | 465.40 | 468.20 | 468.20 | - |
| 12 Jun 2024 | 469.90 | 470.30 | 469.90 | 470.30 | 470.30 | - |
| 11 Jun 2024 | 469.90 | 469.90 | 469.70 | 469.70 | 469.70 | 21 |
| 10 Jun 2024 | 460.70 | 472.10 | 460.60 | 472.10 | 472.10 | 10 |
| 07 Jun 2024 | 455.90 | 457.70 | 454.80 | 457.70 | 457.70 | - |
| 06 Jun 2024 | 453.60 | 457.70 | 453.60 | 456.40 | 456.40 | - |
| 05 Jun 2024 | 450.90 | 452.60 | 450.90 | 452.60 | 452.60 | - |
| 04 Jun 2024 | 449.50 | 449.50 | 448.80 | 449.40 | 449.40 | - |
| 03 Jun 2024 | 457.40 | 457.40 | 456.50 | 456.90 | 456.90 | - |
| 31 May 2024 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | - |
| 30 May 2024 | 456.10 | 456.10 | 456.10 | 456.10 | 456.10 | - |
| 29 May 2024 | 462.30 | 466.90 | 461.10 | 461.10 | 461.10 | - |
| 28 May 2024 | 473.50 | 477.00 | 461.60 | 463.60 | 463.60 | 15 |
| 27 May 2024 | 474.30 | 474.30 | 472.20 | 473.30 | 473.30 | 45 |
| 24 May 2024 | 475.90 | 482.00 | 473.60 | 482.00 | 482.00 | 25 |
| 23 May 2024 | 477.10 | 483.90 | 476.70 | 477.50 | 477.50 | - |
| 22 May 2024 | 475.80 | 480.00 | 475.80 | 480.00 | 480.00 | - |
| 21 May 2024 | 485.50 | 485.90 | 481.50 | 481.50 | 481.50 | - |
| 20 May 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 497.90 | - |
| 17 May 2024 | 496.30 | 499.70 | 496.30 | 499.70 | 499.70 | - |
| 16 May 2024 | 502.40 | 503.40 | 502.40 | 503.40 | 503.40 | - |
| 15 May 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| 14 May 2024 | 468.20 | 479.70 | 468.20 | 479.70 | 479.70 | - |
| 13 May 2024 | 471.90 | 471.90 | 465.40 | 465.40 | 465.40 | - |
| 10 May 2024 | 464.40 | 464.40 | 464.40 | 464.40 | 464.40 | - |
| 09 May 2024 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | - |
| 08 May 2024 | 448.70 | 452.70 | 444.20 | 452.70 | 452.70 | - |
| 07 May 2024 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | - |
| 06 May 2024 | 445.30 | 445.30 | 440.90 | 440.90 | 440.90 | - |
| 03 May 2024 | 444.20 | 451.30 | 442.90 | 448.20 | 448.20 | - |
| 02 May 2024 | 435.80 | 440.00 | 435.30 | 435.30 | 435.30 | - |
| 30 Apr 2024 | 470.10 | 471.80 | 460.80 | 461.80 | 461.80 | - |
| 29 Apr 2024 | 466.10 | 472.70 | 466.10 | 467.80 | 467.80 | - |
| 26 Apr 2024 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | - |
| 25 Apr 2024 | 458.80 | 458.80 | 448.70 | 448.70 | 448.70 | - |
| 24 Apr 2024 | 460.40 | 462.10 | 460.30 | 460.30 | 460.30 | - |
| 23 Apr 2024 | 448.40 | 460.30 | 448.40 | 460.30 | 460.30 | 60 |
| 22 Apr 2024 | 444.60 | 448.90 | 444.60 | 448.90 | 448.90 | 45 |
| 19 Apr 2024 | 444.60 | 445.10 | 443.40 | 444.20 | 444.20 | - |
| 18 Apr 2024 | 447.00 | 450.10 | 446.30 | 448.00 | 448.00 | - |
| 17 Apr 2024 | 459.60 | 460.00 | 450.40 | 450.40 | 450.40 | 5 |
| 16 Apr 2024 | 460.50 | 465.10 | 458.70 | 461.20 | 461.20 | 6 |
| 15 Apr 2024 | 467.00 | 468.10 | 466.00 | 466.00 | 466.00 | - |
| 12 Apr 2024 | 468.40 | 468.40 | 463.10 | 463.10 | 463.10 | 46 |
| 11 Apr 2024 | 467.40 | 472.20 | 467.00 | 472.20 | 472.20 | - |
| 10 Apr 2024 | 477.30 | 477.30 | 468.00 | 468.00 | 468.00 | - |
| 09 Apr 2024 | 472.10 | 476.70 | 471.50 | 471.50 | 471.50 | 2 |
| 08 Apr 2024 | 477.40 | 477.90 | 477.40 | 477.90 | 477.90 | - |
| 05 Apr 2024 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | - |
| 04 Apr 2024 | 482.00 | 489.40 | 482.00 | 489.40 | 489.40 | 5 |
| 03 Apr 2024 | 481.50 | 483.80 | 481.50 | 483.80 | 483.80 | - |
| 02 Apr 2024 | 494.10 | 495.50 | 494.10 | 495.50 | 495.50 | 40 |
| 28 Mar 2024 | 496.70 | 499.60 | 496.70 | 499.60 | 499.60 | - |
| 27 Mar 2024 | 489.70 | 490.00 | 489.70 | 490.00 | 490.00 | 15 |
| 26 Mar 2024 | 486.60 | 490.80 | 486.60 | 487.30 | 487.30 | 40 |
| 25 Mar 2024 | 488.30 | 488.80 | 487.00 | 487.00 | 487.00 | - |
| 22 Mar 2024 | 489.60 | 492.30 | 489.50 | 491.80 | 491.80 | - |
| 21 Mar 2024 | 483.30 | 495.20 | 483.30 | 495.20 | 495.20 | - |
| 20 Mar 2024 | 489.90 | 489.90 | 487.30 | 487.30 | 487.30 | - |
| 19 Mar 2024 | 485.80 | 490.90 | 485.80 | 490.70 | 490.70 | - |
| 18 Mar 2024 | 484.80 | 490.20 | 482.20 | 486.40 | 486.40 | 15 |
| 15 Mar 2024 | 490.40 | 491.10 | 490.40 | 491.10 | 491.10 | - |
| 14 Mar 2024 | 491.60 | 491.60 | 491.60 | 491.60 | 491.60 | - |
| 13 Mar 2024 | 498.50 | 501.00 | 491.30 | 491.30 | 491.30 | - |
| 12 Mar 2024 | 500.00 | 503.00 | 500.00 | 500.20 | 500.20 | - |
| 11 Mar 2024 | 511.00 | 511.00 | 504.40 | 504.40 | 504.40 | - |
| 08 Mar 2024 | 512.60 | 521.80 | 512.60 | 514.00 | 514.00 | 30 |
| 07 Mar 2024 | 509.00 | 517.20 | 509.00 | 515.40 | 515.40 | - |
| 06 Mar 2024 | 512.40 | 518.40 | 512.20 | 512.20 | 512.20 | 2 |
| 05 Mar 2024 | 523.40 | 523.40 | 512.00 | 512.80 | 512.80 | - |
| 04 Mar 2024 | 531.20 | 531.20 | 521.20 | 524.40 | 524.40 | - |
| 01 Mar 2024 | 531.40 | 531.40 | 520.60 | 520.60 | 520.60 | - |
| 29 Feb 2024 | 525.80 | 528.40 | 525.80 | 528.40 | 528.40 | 10 |
| 28 Feb 2024 | 529.00 | 532.20 | 528.60 | 530.20 | 530.20 | 11 |
| 27 Feb 2024 | 523.20 | 527.40 | 523.00 | 527.40 | 527.40 | 48 |
| 26 Feb 2024 | 532.00 | 535.80 | 530.40 | 530.40 | 530.40 | 13 |
| 23 Feb 2024 | 526.40 | 531.80 | 522.40 | 531.80 | 531.80 | 1 |
| 22 Feb 2024 | 510.20 | 520.60 | 510.20 | 520.60 | 520.60 | 5 |
| 21 Feb 2024 | 507.80 | 509.00 | 507.40 | 509.00 | 509.00 | - |
| 20 Feb 2024 | 517.20 | 517.20 | 506.00 | 508.40 | 508.40 | 45 |
| 19 Feb 2024 | 514.40 | 514.60 | 514.40 | 514.60 | 514.60 | - |
| 16 Feb 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | - |
| 15 Feb 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 521.60 | - |
| 14 Feb 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 517.00 | - |
| 13 Feb 2024 | 523.00 | 523.20 | 523.00 | 523.20 | 523.20 | 10 |
| 12 Feb 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 528.40 | - |
| 09 Feb 2024 | 530.20 | 530.20 | 525.00 | 525.00 | 525.00 | - |
| 08 Feb 2024 | 529.20 | 531.80 | 525.80 | 530.00 | 530.00 | 6 |
| 07 Feb 2024 | 525.40 | 531.80 | 523.80 | 531.80 | 531.80 | 100 |
| *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.