init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 49.10
+1.90 (4.03%)
Sep 15, 2025, 11:37 AM CET
ETR:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 42.40 | 42.80 | 42.20 | 42.80 | 42.80 | 1.66% | 4,566 |
| Aug 4, 2025 | 40.60 | 42.10 | 40.50 | 42.10 | 42.10 | 3.95% | 2,544 |
| Aug 1, 2025 | 41.20 | 41.20 | 40.50 | 40.50 | 40.50 | -2.17% | 1,857 |
| Jul 31, 2025 | 41.40 | 41.40 | 40.90 | 41.40 | 41.40 | 0.73% | 928 |
| Jul 30, 2025 | 40.30 | 41.20 | 40.30 | 41.10 | 41.10 | 1.99% | 5,379 |
| Jul 29, 2025 | 42.50 | 42.50 | 40.00 | 40.30 | 40.30 | -4.95% | 7,511 |
| Jul 28, 2025 | 43.30 | 43.40 | 41.70 | 42.40 | 42.40 | -1.17% | 9,676 |
| Jul 25, 2025 | 42.50 | 42.90 | 42.20 | 42.90 | 42.90 | - | 1,793 |
| Jul 24, 2025 | 44.00 | 44.00 | 42.00 | 42.90 | 42.90 | -0.23% | 11,283 |
| Jul 23, 2025 | 41.90 | 43.30 | 41.90 | 43.00 | 43.00 | 3.61% | 4,405 |
| Jul 22, 2025 | 42.30 | 42.90 | 41.00 | 41.50 | 41.50 | -1.19% | 7,116 |
| Jul 21, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.53% | 9,721 |
| Jul 18, 2025 | 40.00 | 41.60 | 39.80 | 39.80 | 39.80 | 5.57% | 10,204 |
| Jul 17, 2025 | 38.00 | 38.20 | 37.70 | 37.70 | 37.70 | -0.53% | 1,725 |
| Jul 16, 2025 | 39.00 | 39.00 | 37.80 | 37.90 | 37.90 | -3.07% | 2,521 |
| Jul 15, 2025 | 37.60 | 39.40 | 37.60 | 39.10 | 39.10 | 4.27% | 3,857 |
| Jul 14, 2025 | 37.50 | 37.70 | 37.50 | 37.50 | 37.50 | -0.53% | 385 |
| Jul 11, 2025 | 38.00 | 38.00 | 37.70 | 37.70 | 37.70 | -0.53% | 466 |
| Jul 10, 2025 | 38.50 | 39.10 | 37.90 | 37.90 | 37.90 | -1.04% | 3,749 |
| Jul 9, 2025 | 36.70 | 38.40 | 36.70 | 38.30 | 38.30 | 3.51% | 3,154 |
| Jul 8, 2025 | 37.10 | 37.20 | 36.90 | 37.00 | 37.00 | 0.82% | 861 |
| Jul 7, 2025 | 37.00 | 37.00 | 36.70 | 36.70 | 36.70 | -0.81% | 641 |