Industria De Diseno Textil SA (IXD1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 47.43 | 47.43 | 46.79 | 46.91 | 46.91 | 700 |
| 20 Jun 2024 | 46.93 | 47.80 | 46.85 | 47.59 | 47.59 | 7,604 |
| 19 Jun 2024 | 47.02 | 47.02 | 46.63 | 46.84 | 46.84 | 425 |
| 18 Jun 2024 | 46.92 | 46.92 | 46.29 | 46.84 | 46.84 | 43 |
| 17 Jun 2024 | 46.18 | 46.51 | 46.10 | 46.51 | 46.51 | 43 |
| 14 Jun 2024 | 46.43 | 46.43 | 45.72 | 45.88 | 45.88 | - |
| 13 Jun 2024 | 46.16 | 46.89 | 46.16 | 46.23 | 46.23 | 2,900 |
| 12 Jun 2024 | 45.79 | 46.52 | 45.48 | 46.52 | 46.52 | 112 |
| 11 Jun 2024 | 45.91 | 46.02 | 45.44 | 45.45 | 45.45 | - |
| 10 Jun 2024 | 45.71 | 45.78 | 45.16 | 45.60 | 45.60 | 2,144 |
| 07 Jun 2024 | 45.71 | 45.71 | 45.53 | 45.70 | 45.70 | 44 |
| 06 Jun 2024 | 45.82 | 46.28 | 45.76 | 46.09 | 46.09 | 104 |
| 05 Jun 2024 | 44.28 | 46.11 | 44.28 | 45.60 | 45.60 | 7,040 |
| 04 Jun 2024 | 43.90 | 44.09 | 43.73 | 44.04 | 44.04 | 40 |
| 03 Jun 2024 | 43.90 | 44.09 | 43.82 | 44.01 | 44.01 | 60 |
| 31 May 2024 | 44.38 | 44.52 | 43.63 | 43.63 | 43.63 | 390 |
| 30 May 2024 | 43.52 | 44.37 | 43.49 | 44.27 | 44.27 | 113 |
| 29 May 2024 | 43.70 | 43.74 | 43.52 | 43.55 | 43.55 | - |
| 28 May 2024 | 44.76 | 44.87 | 43.68 | 43.68 | 43.68 | 60 |
| 27 May 2024 | 44.29 | 44.63 | 44.16 | 44.63 | 44.63 | - |
| 24 May 2024 | 44.14 | 44.51 | 44.06 | 44.30 | 44.30 | 150 |
| 23 May 2024 | 43.73 | 44.18 | 43.66 | 44.18 | 44.18 | - |
| 22 May 2024 | 43.31 | 43.68 | 43.24 | 43.68 | 43.68 | - |
| 21 May 2024 | 43.29 | 43.50 | 43.29 | 43.43 | 43.43 | - |
| 20 May 2024 | 43.15 | 43.47 | 43.02 | 43.47 | 43.47 | 100 |
| 17 May 2024 | 42.85 | 43.41 | 42.83 | 43.22 | 43.22 | 600 |
| 16 May 2024 | 43.80 | 43.82 | 43.36 | 43.36 | 43.36 | - |
| 15 May 2024 | 43.57 | 43.80 | 43.55 | 43.80 | 43.80 | - |
| 14 May 2024 | 43.50 | 43.53 | 43.27 | 43.50 | 43.50 | - |
| 13 May 2024 | 42.91 | 43.29 | 42.85 | 43.29 | 43.29 | - |
| 10 May 2024 | 42.85 | 43.02 | 42.66 | 43.02 | 43.02 | 200 |
| 09 May 2024 | 43.52 | 43.54 | 42.37 | 42.69 | 42.69 | - |
| 08 May 2024 | 43.07 | 43.54 | 43.04 | 43.48 | 43.48 | - |
| 07 May 2024 | 42.75 | 43.13 | 42.75 | 43.13 | 43.13 | - |
| 06 May 2024 | 42.90 | 42.93 | 42.53 | 42.68 | 42.68 | 23,250 |
| 03 May 2024 | 42.69 | 42.75 | 42.46 | 42.65 | 42.65 | - |
| 02 May 2024 | 42.69 | 42.81 | 42.44 | 42.61 | 42.61 | 800 |
| 30 Apr 2024 | 44.04 | 44.04 | 42.85 | 42.85 | 42.85 | - |
| 29 Apr 2024 | 44.97 | 44.97 | 43.88 | 43.99 | 43.99 | 426 |
| 29 Apr 2024 | 0.77 Dividend | |||||
| 26 Apr 2024 | 45.12 | 45.36 | 44.92 | 45.36 | 44.59 | - |
| 25 Apr 2024 | 45.13 | 45.37 | 44.33 | 44.70 | 43.94 | - |
| 24 Apr 2024 | 46.15 | 46.18 | 45.31 | 45.31 | 44.54 | 150 |
| 23 Apr 2024 | 44.79 | 45.98 | 44.79 | 45.98 | 45.20 | 4,000 |
| 22 Apr 2024 | 43.95 | 44.63 | 43.95 | 44.63 | 43.87 | 202 |
| 19 Apr 2024 | 43.46 | 43.75 | 43.20 | 43.75 | 43.01 | - |
| 18 Apr 2024 | 43.82 | 43.94 | 43.28 | 43.94 | 43.19 | - |
| 17 Apr 2024 | 43.39 | 44.11 | 43.39 | 43.56 | 42.82 | 80 |
| 16 Apr 2024 | 43.48 | 43.95 | 43.39 | 43.94 | 43.19 | 80 |
| 15 Apr 2024 | 43.80 | 44.17 | 43.74 | 44.11 | 43.36 | 178 |
| 12 Apr 2024 | 43.73 | 44.08 | 43.64 | 43.64 | 42.90 | 1,700 |
| 11 Apr 2024 | 43.64 | 43.64 | 43.42 | 43.42 | 42.68 | - |
| 10 Apr 2024 | 44.49 | 44.50 | 43.55 | 43.63 | 42.89 | 40 |
| 09 Apr 2024 | 44.87 | 44.87 | 43.93 | 43.93 | 43.18 | 40 |
| 08 Apr 2024 | 45.21 | 45.21 | 44.99 | 44.99 | 44.23 | 180 |
| 05 Apr 2024 | 45.37 | 45.47 | 45.14 | 45.14 | 44.37 | - |
| 04 Apr 2024 | 46.46 | 46.52 | 45.94 | 45.94 | 45.16 | 3 |
| 03 Apr 2024 | 45.86 | 46.64 | 45.86 | 46.53 | 45.74 | 37 |
| 02 Apr 2024 | 46.91 | 46.91 | 45.77 | 46.21 | 45.43 | 40 |
| 28 Mar 2024 | 46.81 | 46.82 | 46.60 | 46.60 | 45.81 | - |
| 27 Mar 2024 | 45.70 | 46.81 | 45.70 | 46.77 | 45.98 | - |
| 26 Mar 2024 | 45.71 | 45.79 | 45.58 | 45.69 | 44.91 | - |
| 25 Mar 2024 | 45.87 | 46.27 | 45.65 | 45.71 | 44.93 | 420 |
| 22 Mar 2024 | 46.23 | 46.42 | 45.81 | 46.42 | 45.63 | 300 |
| 21 Mar 2024 | 46.58 | 46.79 | 46.38 | 46.48 | 45.69 | 40 |
| 20 Mar 2024 | 45.99 | 46.15 | 45.84 | 46.10 | 45.32 | 7,460 |
| 19 Mar 2024 | 44.84 | 45.85 | 44.84 | 45.85 | 45.07 | - |
| 18 Mar 2024 | 45.14 | 45.16 | 44.83 | 44.83 | 44.07 | 40 |
| 15 Mar 2024 | 44.59 | 45.53 | 44.59 | 45.17 | 44.40 | 80 |
| 14 Mar 2024 | 44.33 | 45.10 | 44.24 | 44.59 | 43.83 | 180 |
| 13 Mar 2024 | 41.14 | 44.41 | 41.11 | 44.34 | 43.59 | 460 |
| 12 Mar 2024 | 40.58 | 40.97 | 40.49 | 40.97 | 40.27 | - |
| 11 Mar 2024 | 40.50 | 40.51 | 40.31 | 40.51 | 39.82 | 170 |
| 08 Mar 2024 | 41.30 | 41.33 | 40.59 | 40.77 | 40.08 | - |
| 07 Mar 2024 | 40.90 | 41.22 | 39.97 | 41.22 | 40.52 | 140 |
| 06 Mar 2024 | 40.75 | 40.92 | 40.64 | 40.92 | 40.23 | 30 |
| 05 Mar 2024 | 41.01 | 41.02 | 40.64 | 40.69 | 40.00 | 1,220 |
| 04 Mar 2024 | 41.13 | 41.13 | 41.00 | 41.04 | 40.34 | - |
| 01 Mar 2024 | 41.17 | 41.20 | 41.05 | 41.18 | 40.48 | 82 |
| 29 Feb 2024 | 41.01 | 41.21 | 41.01 | 41.06 | 40.36 | - |
| 28 Feb 2024 | 41.11 | 41.11 | 40.58 | 40.99 | 40.29 | - |
| 27 Feb 2024 | 41.59 | 41.59 | 40.94 | 41.09 | 40.39 | - |
| 26 Feb 2024 | 40.90 | 41.57 | 40.90 | 41.57 | 40.86 | 170 |
| 23 Feb 2024 | 41.11 | 41.28 | 41.07 | 41.10 | 40.40 | 736 |
| 22 Feb 2024 | 41.07 | 41.18 | 40.86 | 40.95 | 40.25 | 350 |
| 21 Feb 2024 | 40.10 | 40.78 | 40.08 | 40.78 | 40.09 | - |
| 20 Feb 2024 | 39.79 | 40.06 | 39.66 | 40.06 | 39.38 | - |
| 19 Feb 2024 | 39.39 | 39.67 | 39.24 | 39.67 | 39.00 | - |
| 16 Feb 2024 | 39.55 | 39.56 | 39.34 | 39.41 | 38.74 | - |
| 15 Feb 2024 | 39.40 | 39.41 | 39.05 | 39.28 | 38.61 | - |
| 14 Feb 2024 | 39.07 | 39.27 | 39.05 | 39.22 | 38.55 | - |
| 13 Feb 2024 | 39.28 | 39.30 | 38.95 | 39.00 | 38.34 | - |
| 12 Feb 2024 | 39.15 | 39.45 | 39.13 | 39.45 | 38.78 | 62 |
| 09 Feb 2024 | 38.88 | 38.95 | 38.81 | 38.95 | 38.29 | - |
| 08 Feb 2024 | 38.69 | 38.95 | 38.65 | 38.89 | 38.23 | - |
| 07 Feb 2024 | 39.14 | 39.14 | 38.52 | 38.60 | 37.94 | 270 |
| 06 Feb 2024 | 38.99 | 39.12 | 38.74 | 38.86 | 38.20 | 382 |
| 05 Feb 2024 | 39.65 | 39.66 | 39.05 | 39.05 | 38.39 | - |
| 02 Feb 2024 | 39.72 | 40.07 | 39.33 | 39.56 | 38.89 | - |
| 01 Feb 2024 | 39.43 | 39.67 | 39.42 | 39.42 | 38.75 | - |
| *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.