init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 49.50
+0.40 (0.81%)
Oct 15, 2025, 4:44 PM CET
ETR:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 49.60 | 49.60 | 48.60 | 49.10 | 49.10 | -1.80% | 2,179 |
| Oct 13, 2025 | 49.00 | 51.00 | 48.80 | 50.00 | 50.00 | 0.81% | 4,825 |
| Oct 10, 2025 | 50.60 | 51.00 | 49.60 | 49.60 | 49.60 | -2.36% | 8,270 |
| Oct 9, 2025 | 51.20 | 51.60 | 50.40 | 50.80 | 50.80 | -1.17% | 6,358 |
| Oct 8, 2025 | 50.60 | 52.20 | 50.60 | 51.40 | 51.40 | 0.78% | 9,098 |
| Oct 7, 2025 | 51.00 | 52.00 | 50.80 | 51.00 | 51.00 | -0.39% | 10,183 |
| Oct 6, 2025 | 51.20 | 52.00 | 51.00 | 51.20 | 51.20 | 0.39% | 3,988 |
| Oct 3, 2025 | 49.80 | 51.80 | 49.80 | 51.00 | 51.00 | 2.00% | 7,556 |
| Oct 2, 2025 | 48.30 | 50.00 | 48.30 | 50.00 | 50.00 | 2.04% | 12,478 |
| Oct 1, 2025 | 49.90 | 49.90 | 48.60 | 49.00 | 49.00 | -2.78% | 10,071 |
| Sep 30, 2025 | 51.60 | 52.00 | 49.80 | 50.40 | 50.40 | -3.08% | 12,153 |
| Sep 29, 2025 | 51.60 | 52.40 | 50.80 | 52.00 | 52.00 | 1.17% | 17,009 |
| Sep 26, 2025 | 52.80 | 52.80 | 50.80 | 51.40 | 51.40 | -1.91% | 8,883 |
| Sep 25, 2025 | 53.20 | 53.80 | 52.20 | 52.40 | 52.40 | -1.13% | 9,131 |
| Sep 24, 2025 | 53.40 | 53.60 | 51.80 | 53.00 | 53.00 | - | 8,560 |
| Sep 23, 2025 | 51.60 | 53.00 | 51.60 | 53.00 | 53.00 | 3.11% | 10,752 |
| Sep 22, 2025 | 50.60 | 52.20 | 50.60 | 51.40 | 51.40 | 1.18% | 11,934 |
| Sep 19, 2025 | 51.60 | 51.60 | 50.40 | 50.80 | 50.80 | -1.55% | 8,096 |
| Sep 18, 2025 | 50.00 | 52.60 | 50.00 | 51.60 | 51.60 | 6.39% | 41,772 |
| Sep 17, 2025 | 47.70 | 48.60 | 47.70 | 48.50 | 48.50 | 1.89% | 2,552 |
| Sep 16, 2025 | 48.90 | 48.90 | 47.60 | 47.60 | 47.60 | -1.86% | 2,748 |
| Sep 15, 2025 | 47.20 | 49.20 | 47.20 | 48.50 | 48.50 | 2.75% | 11,610 |
| Sep 12, 2025 | 47.80 | 47.90 | 47.00 | 47.20 | 47.20 | -0.84% | 5,390 |
| Sep 11, 2025 | 48.30 | 48.80 | 47.60 | 47.60 | 47.60 | -1.45% | 2,447 |
| Sep 10, 2025 | 48.90 | 49.50 | 48.20 | 48.30 | 48.30 | -1.02% | 9,273 |
| Sep 9, 2025 | 48.50 | 49.90 | 48.30 | 48.80 | 48.80 | 0.62% | 6,986 |
| Sep 8, 2025 | 47.80 | 49.10 | 47.80 | 48.50 | 48.50 | 1.25% | 7,418 |
| Sep 5, 2025 | 47.40 | 48.40 | 47.30 | 47.90 | 47.90 | 1.05% | 9,778 |
| Sep 4, 2025 | 46.60 | 47.70 | 46.20 | 47.40 | 47.40 | 1.07% | 7,987 |
| Sep 3, 2025 | 44.70 | 47.50 | 44.60 | 46.90 | 46.90 | 4.22% | 11,472 |
| Sep 2, 2025 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.66% | 5,808 |
| Sep 1, 2025 | 45.40 | 45.60 | 45.00 | 45.30 | 45.30 | 0.67% | 3,481 |
| Aug 29, 2025 | 44.80 | 45.50 | 44.70 | 45.00 | 45.00 | 0.22% | 8,085 |
| Aug 28, 2025 | 44.10 | 44.90 | 43.90 | 44.90 | 44.90 | 1.81% | 6,548 |
| Aug 27, 2025 | 43.90 | 44.70 | 43.70 | 44.10 | 44.10 | - | 5,301 |
| Aug 26, 2025 | 44.70 | 44.70 | 43.90 | 44.10 | 44.10 | -0.90% | 2,588 |
| Aug 25, 2025 | 44.00 | 44.60 | 44.00 | 44.50 | 44.50 | -0.45% | 3,986 |
| Aug 22, 2025 | 44.30 | 45.00 | 44.30 | 44.70 | 44.70 | -0.45% | 5,233 |
| Aug 21, 2025 | 44.50 | 45.40 | 44.50 | 44.90 | 44.90 | -0.22% | 5,252 |
| Aug 20, 2025 | 45.00 | 45.00 | 43.70 | 45.00 | 45.00 | -0.88% | 6,881 |
| Aug 19, 2025 | 45.50 | 46.40 | 45.10 | 45.40 | 45.40 | -0.44% | 5,128 |
| Aug 18, 2025 | 45.30 | 45.70 | 45.00 | 45.60 | 45.60 | 0.66% | 4,372 |
| Aug 15, 2025 | 45.70 | 46.20 | 45.30 | 45.30 | 45.30 | -0.88% | 2,365 |
| Aug 14, 2025 | 45.40 | 46.10 | 45.30 | 45.70 | 45.70 | -0.65% | 11,453 |
| Aug 13, 2025 | 45.60 | 46.00 | 45.30 | 46.00 | 46.00 | 0.66% | 5,602 |
| Aug 12, 2025 | 45.30 | 45.70 | 45.10 | 45.70 | 45.70 | 0.66% | 7,519 |
| Aug 11, 2025 | 45.10 | 46.10 | 45.00 | 45.40 | 45.40 | 1.34% | 7,954 |
| Aug 8, 2025 | 44.60 | 44.80 | 44.10 | 44.80 | 44.80 | 0.67% | 3,411 |
| Aug 7, 2025 | 44.70 | 45.00 | 44.20 | 44.50 | 44.50 | -0.67% | 7,049 |
| Aug 6, 2025 | 42.50 | 44.80 | 42.50 | 44.80 | 44.80 | 4.67% | 15,157 |