init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 45.70
0.00 (0.00%)
At close: Dec 16, 2025
ETR:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 45.90 | 46.20 | 45.60 | 45.70 | 45.70 | - | 4,701 |
| Dec 15, 2025 | 46.20 | 46.20 | 45.20 | 45.70 | 45.70 | -0.44% | 4,082 |
| Dec 12, 2025 | 45.30 | 46.30 | 45.20 | 45.90 | 45.90 | 1.55% | 4,564 |
| Dec 11, 2025 | 45.30 | 45.30 | 45.00 | 45.20 | 45.20 | 0.22% | 3,811 |
| Dec 10, 2025 | 45.00 | 45.30 | 44.90 | 45.10 | 45.10 | -0.44% | 6,299 |
| Dec 9, 2025 | 44.40 | 45.50 | 44.40 | 45.30 | 45.30 | 2.03% | 4,773 |
| Dec 8, 2025 | 45.60 | 45.60 | 44.10 | 44.40 | 44.40 | -2.63% | 5,398 |
| Dec 5, 2025 | 46.10 | 46.30 | 45.60 | 45.60 | 45.60 | -1.51% | 1,934 |
| Dec 4, 2025 | 46.30 | 46.50 | 46.10 | 46.30 | 46.30 | -0.43% | 2,180 |
| Dec 3, 2025 | 46.30 | 47.10 | 46.30 | 46.50 | 46.50 | -0.64% | 4,711 |
| Dec 2, 2025 | 45.90 | 47.40 | 45.90 | 46.80 | 46.80 | 0.21% | 6,906 |
| Dec 1, 2025 | 47.20 | 47.30 | 46.00 | 46.70 | 46.70 | -1.89% | 11,505 |
| Nov 28, 2025 | 45.80 | 47.60 | 45.80 | 47.60 | 47.60 | 5.78% | 23,568 |
| Nov 27, 2025 | 44.70 | 45.60 | 44.70 | 45.00 | 45.00 | 0.45% | 5,394 |
| Nov 26, 2025 | 44.40 | 45.10 | 44.40 | 44.80 | 44.80 | 1.13% | 6,243 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.80 | 44.30 | 44.30 | 0.45% | 4,534 |
| Nov 24, 2025 | 43.30 | 44.40 | 43.30 | 44.10 | 44.10 | 1.85% | 3,174 |
| Nov 21, 2025 | 42.60 | 43.70 | 42.60 | 43.30 | 43.30 | 0.23% | 2,933 |
| Nov 20, 2025 | 43.60 | 44.10 | 43.00 | 43.20 | 43.20 | -1.14% | 5,530 |
| Nov 19, 2025 | 42.80 | 44.50 | 42.80 | 43.70 | 43.70 | 1.86% | 6,795 |
| Nov 18, 2025 | 43.10 | 43.70 | 42.50 | 42.90 | 42.90 | -1.83% | 7,972 |
| Nov 17, 2025 | 44.50 | 44.70 | 43.30 | 43.70 | 43.70 | -1.80% | 4,493 |
| Nov 14, 2025 | 44.80 | 44.80 | 43.60 | 44.50 | 44.50 | -1.33% | 5,559 |
| Nov 13, 2025 | 45.90 | 46.70 | 45.10 | 45.10 | 45.10 | 1.12% | 4,845 |
| Nov 12, 2025 | 44.60 | 45.40 | 44.50 | 44.60 | 44.60 | 0.22% | 4,028 |
| Nov 11, 2025 | 44.80 | 45.10 | 44.50 | 44.50 | 44.50 | 0.23% | 1,768 |
| Nov 10, 2025 | 43.80 | 45.10 | 43.70 | 44.40 | 44.40 | 3.26% | 8,228 |
| Nov 7, 2025 | 44.60 | 44.80 | 42.40 | 43.00 | 43.00 | -4.02% | 9,800 |
| Nov 6, 2025 | 45.40 | 45.70 | 44.80 | 44.80 | 44.80 | -1.32% | 2,994 |
| Nov 5, 2025 | 45.80 | 45.80 | 44.90 | 45.40 | 45.40 | -1.73% | 3,947 |
| Nov 4, 2025 | 46.70 | 46.70 | 45.00 | 46.20 | 46.20 | -0.43% | 7,205 |
| Nov 3, 2025 | 46.60 | 47.20 | 46.40 | 46.40 | 46.40 | -0.64% | 6,560 |
| Oct 31, 2025 | 47.70 | 47.70 | 46.30 | 46.70 | 46.70 | -2.51% | 4,778 |
| Oct 30, 2025 | 47.60 | 48.00 | 47.20 | 47.90 | 47.90 | 1.05% | 4,507 |
| Oct 29, 2025 | 47.70 | 48.20 | 47.30 | 47.40 | 47.40 | -1.04% | 6,897 |
| Oct 28, 2025 | 47.70 | 48.20 | 47.30 | 47.90 | 47.90 | 0.63% | 7,399 |
| Oct 27, 2025 | 48.70 | 49.20 | 47.50 | 47.60 | 47.60 | -2.86% | 3,197 |
| Oct 24, 2025 | 49.00 | 49.20 | 48.40 | 49.00 | 49.00 | 1.03% | 3,755 |
| Oct 23, 2025 | 48.50 | 48.90 | 47.90 | 48.50 | 48.50 | -0.41% | 6,046 |
| Oct 22, 2025 | 48.40 | 49.50 | 48.40 | 48.70 | 48.70 | -0.20% | 2,858 |
| Oct 21, 2025 | 48.60 | 49.40 | 48.30 | 48.80 | 48.80 | - | 3,421 |
| Oct 20, 2025 | 47.30 | 49.00 | 47.30 | 48.80 | 48.80 | 2.31% | 4,933 |
| Oct 17, 2025 | 48.40 | 48.40 | 47.20 | 47.70 | 47.70 | -2.65% | 7,327 |
| Oct 16, 2025 | 49.10 | 49.80 | 49.00 | 49.00 | 49.00 | -1.01% | 3,352 |
| Oct 15, 2025 | 48.70 | 49.80 | 48.70 | 49.50 | 49.50 | 0.81% | 1,927 |
| 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 |