Industria De Diseno Textil SA (IXD1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 46.07 | 46.07 | 45.63 | 45.71 | 45.71 | 2 |
| 06 Jun 2024 | 45.72 | 46.12 | 45.72 | 46.12 | 46.12 | - |
| 05 Jun 2024 | 44.30 | 45.79 | 44.30 | 45.47 | 45.47 | - |
| 04 Jun 2024 | 43.88 | 44.21 | 43.62 | 43.75 | 43.75 | - |
| 03 Jun 2024 | 43.93 | 44.12 | 43.68 | 43.68 | 43.68 | - |
| 31 May 2024 | 44.32 | 44.32 | 43.39 | 43.39 | 43.39 | - |
| 30 May 2024 | 43.42 | 44.38 | 43.42 | 44.18 | 44.18 | - |
| 29 May 2024 | 43.59 | 43.79 | 43.44 | 43.44 | 43.44 | - |
| 28 May 2024 | 44.74 | 44.74 | 43.47 | 43.62 | 43.62 | - |
| 27 May 2024 | 44.24 | 44.55 | 44.24 | 44.55 | 44.55 | - |
| 24 May 2024 | 44.12 | 44.30 | 44.11 | 44.11 | 44.11 | - |
| 23 May 2024 | 43.67 | 44.16 | 43.67 | 44.16 | 44.16 | - |
| 22 May 2024 | 43.26 | 43.62 | 43.26 | 43.46 | 43.46 | - |
| 21 May 2024 | 43.20 | 43.62 | 43.15 | 43.15 | 43.15 | - |
| 20 May 2024 | 43.12 | 43.36 | 42.96 | 43.05 | 43.05 | - |
| 17 May 2024 | 42.78 | 43.30 | 42.78 | 42.99 | 42.99 | - |
| 16 May 2024 | 43.78 | 43.78 | 43.01 | 43.01 | 43.01 | - |
| 15 May 2024 | 43.52 | 43.69 | 43.43 | 43.60 | 43.60 | - |
| 14 May 2024 | 43.43 | 43.45 | 43.17 | 43.32 | 43.32 | - |
| 13 May 2024 | 42.88 | 43.37 | 42.83 | 43.37 | 43.37 | - |
| 10 May 2024 | 42.76 | 42.95 | 42.70 | 42.70 | 42.70 | - |
| 09 May 2024 | 43.45 | 43.45 | 42.54 | 42.62 | 42.62 | - |
| 08 May 2024 | 43.06 | 43.50 | 43.01 | 43.44 | 43.44 | - |
| 07 May 2024 | 42.70 | 43.02 | 42.70 | 42.87 | 42.87 | - |
| 06 May 2024 | 42.78 | 42.93 | 42.33 | 42.54 | 42.54 | - |
| 03 May 2024 | 42.60 | 42.72 | 42.36 | 42.72 | 42.72 | - |
| 02 May 2024 | 42.47 | 42.61 | 42.35 | 42.35 | 42.35 | - |
| 30 Apr 2024 | 43.95 | 43.95 | 42.67 | 42.67 | 42.67 | - |
| 29 Apr 2024 | 44.66 | 44.69 | 43.80 | 43.93 | 43.93 | - |
| 29 Apr 2024 | 0.77 Dividend | |||||
| 26 Apr 2024 | 44.61 | 45.33 | 44.61 | 45.17 | 44.40 | - |
| 25 Apr 2024 | 44.90 | 45.09 | 44.23 | 44.52 | 43.76 | - |
| 24 Apr 2024 | 46.13 | 46.13 | 45.01 | 45.01 | 44.24 | - |
| 23 Apr 2024 | 44.74 | 45.87 | 44.74 | 45.87 | 45.09 | - |
| 22 Apr 2024 | 43.92 | 44.59 | 43.92 | 44.59 | 43.83 | - |
| 19 Apr 2024 | 43.32 | 43.66 | 42.97 | 43.57 | 42.83 | - |
| 18 Apr 2024 | 43.73 | 43.73 | 43.37 | 43.41 | 42.67 | - |
| 17 Apr 2024 | 43.23 | 43.88 | 43.23 | 43.48 | 42.74 | - |
| 16 Apr 2024 | 43.39 | 43.49 | 43.30 | 43.45 | 42.71 | - |
| 15 Apr 2024 | 43.77 | 44.01 | 43.57 | 43.82 | 43.07 | - |
| 12 Apr 2024 | 43.65 | 43.96 | 43.36 | 43.36 | 42.62 | - |
| 11 Apr 2024 | 43.51 | 43.51 | 43.09 | 43.40 | 42.66 | - |
| 10 Apr 2024 | 44.39 | 44.39 | 43.44 | 43.44 | 42.70 | - |
| 09 Apr 2024 | 44.82 | 44.82 | 44.15 | 44.15 | 43.40 | - |
| 08 Apr 2024 | 45.19 | 45.19 | 44.80 | 44.80 | 44.04 | - |
| 05 Apr 2024 | 45.34 | 45.34 | 45.03 | 45.03 | 44.26 | - |
| 04 Apr 2024 | 46.40 | 46.40 | 45.85 | 45.85 | 45.07 | - |
| 03 Apr 2024 | 45.65 | 46.53 | 45.65 | 46.30 | 45.51 | - |
| 02 Apr 2024 | 46.80 | 46.80 | 45.71 | 45.71 | 44.93 | 2 |
| 28 Mar 2024 | 46.79 | 46.79 | 46.55 | 46.70 | 45.90 | - |
| 27 Mar 2024 | 45.63 | 46.69 | 45.63 | 46.49 | 45.70 | - |
| 26 Mar 2024 | 45.63 | 45.79 | 45.63 | 45.65 | 44.87 | - |
| 25 Mar 2024 | 45.95 | 45.95 | 45.59 | 45.59 | 44.81 | - |
| 22 Mar 2024 | 46.16 | 46.16 | 45.74 | 46.07 | 45.28 | - |
| 21 Mar 2024 | 46.47 | 46.57 | 46.07 | 46.07 | 45.28 | - |
| 20 Mar 2024 | 45.85 | 46.09 | 45.77 | 46.09 | 45.30 | - |
| 19 Mar 2024 | 44.71 | 45.81 | 44.71 | 45.77 | 44.99 | - |
| 18 Mar 2024 | 45.17 | 45.17 | 44.80 | 44.80 | 44.04 | - |
| 15 Mar 2024 | 44.41 | 45.51 | 44.41 | 44.95 | 44.18 | - |
| 14 Mar 2024 | 44.16 | 45.09 | 44.16 | 44.45 | 43.69 | - |
| 13 Mar 2024 | 41.13 | 44.08 | 41.13 | 44.08 | 43.33 | - |
| 12 Mar 2024 | 40.57 | 40.84 | 40.29 | 40.84 | 40.14 | - |
| 11 Mar 2024 | 40.39 | 40.57 | 40.21 | 40.21 | 39.52 | - |
| 08 Mar 2024 | 41.27 | 41.27 | 40.38 | 40.38 | 39.69 | - |
| 07 Mar 2024 | 40.88 | 41.19 | 40.19 | 41.00 | 40.30 | - |
| 06 Mar 2024 | 40.70 | 40.94 | 40.70 | 40.94 | 40.24 | - |
| 05 Mar 2024 | 40.92 | 40.96 | 40.49 | 40.49 | 39.80 | - |
| 04 Mar 2024 | 41.13 | 41.13 | 40.93 | 40.93 | 40.23 | - |
| 01 Mar 2024 | 41.13 | 41.13 | 40.95 | 40.95 | 40.25 | - |
| 29 Feb 2024 | 40.99 | 41.41 | 40.93 | 41.00 | 40.30 | - |
| 28 Feb 2024 | 41.14 | 41.14 | 40.63 | 40.85 | 40.15 | - |
| 27 Feb 2024 | 41.49 | 41.49 | 40.95 | 41.04 | 40.34 | - |
| 26 Feb 2024 | 40.86 | 41.43 | 40.86 | 41.43 | 40.72 | - |
| 23 Feb 2024 | 41.06 | 41.22 | 40.86 | 40.86 | 40.16 | - |
| 22 Feb 2024 | 40.88 | 40.94 | 40.80 | 40.88 | 40.18 | - |
| 21 Feb 2024 | 40.06 | 40.77 | 40.06 | 40.41 | 39.72 | - |
| 20 Feb 2024 | 39.76 | 39.95 | 39.66 | 39.87 | 39.19 | - |
| 19 Feb 2024 | 39.14 | 39.63 | 39.14 | 39.52 | 38.85 | - |
| 16 Feb 2024 | 39.27 | 39.53 | 39.18 | 39.18 | 38.51 | - |
| 15 Feb 2024 | 39.32 | 39.38 | 39.20 | 39.22 | 38.55 | - |
| 14 Feb 2024 | 39.00 | 39.23 | 39.00 | 39.07 | 38.40 | - |
| 13 Feb 2024 | 39.21 | 39.21 | 38.91 | 38.91 | 38.25 | - |
| 12 Feb 2024 | 39.12 | 39.35 | 39.10 | 39.26 | 38.59 | - |
| 09 Feb 2024 | 38.74 | 38.99 | 38.61 | 38.99 | 38.33 | - |
| 08 Feb 2024 | 38.65 | 38.81 | 38.53 | 38.72 | 38.06 | - |
| 07 Feb 2024 | 39.13 | 39.13 | 38.50 | 38.50 | 37.84 | - |
| 06 Feb 2024 | 38.95 | 39.06 | 38.80 | 38.80 | 38.14 | - |
| 05 Feb 2024 | 39.65 | 39.65 | 38.68 | 38.68 | 38.02 | - |
| 02 Feb 2024 | 39.54 | 39.92 | 39.39 | 39.62 | 38.94 | - |
| 01 Feb 2024 | 39.40 | 39.68 | 39.39 | 39.51 | 38.84 | - |
| 31 Jan 2024 | 39.96 | 39.96 | 39.69 | 39.69 | 39.01 | 90 |
| 30 Jan 2024 | 38.96 | 39.94 | 38.96 | 39.83 | 39.15 | - |
| 29 Jan 2024 | 38.63 | 38.93 | 38.63 | 38.75 | 38.09 | - |
| 26 Jan 2024 | 39.09 | 39.09 | 38.53 | 38.69 | 38.03 | - |
| 25 Jan 2024 | 38.92 | 39.00 | 38.67 | 38.97 | 38.31 | - |
| 24 Jan 2024 | 38.61 | 38.88 | 38.38 | 38.88 | 38.22 | - |
| 23 Jan 2024 | 39.19 | 39.19 | 38.17 | 38.17 | 37.52 | - |
| 22 Jan 2024 | 39.16 | 39.16 | 38.96 | 38.99 | 38.33 | - |
| 19 Jan 2024 | 38.71 | 38.91 | 38.71 | 38.82 | 38.16 | - |
| 18 Jan 2024 | 38.39 | 38.50 | 38.39 | 38.43 | 37.77 | - |
| *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.