init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 43.80
+0.80 (1.86%)
Sep 7, 2026, 5:35 PM CET
ETR:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 43.55 | 43.80 | 43.20 | 43.45 | - | 1.05% | 473 |
| Sep 4, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.16% | 7,147 |
| Sep 3, 2026 | 44.00 | 44.55 | 43.50 | 43.95 | 43.95 | 1.50% | 7,876 |
| Sep 2, 2026 | 43.90 | 43.95 | 42.40 | 43.30 | 43.30 | -1.70% | 4,505 |
| Sep 1, 2026 | 44.95 | 44.95 | 43.70 | 44.05 | 44.05 | -2.11% | 5,095 |
| Aug 31, 2026 | 44.90 | 45.35 | 44.75 | 45.00 | 45.00 | -0.44% | 2,786 |
| Aug 28, 2026 | 45.45 | 45.50 | 44.70 | 45.20 | 45.20 | -0.44% | 3,977 |
| Aug 27, 2026 | 45.80 | 45.80 | 44.60 | 45.40 | 45.40 | 0.44% | 3,866 |
| Aug 26, 2026 | 45.40 | 45.60 | 44.85 | 45.20 | 45.20 | -1.31% | 3,065 |
| Aug 25, 2026 | 45.75 | 45.95 | 44.80 | 45.80 | 45.80 | 1.22% | 4,244 |
| Aug 24, 2026 | 46.55 | 46.55 | 45.00 | 45.25 | 45.25 | -1.95% | 10,179 |
| Aug 21, 2026 | 46.50 | 46.65 | 46.10 | 46.15 | 46.15 | -0.54% | 5,061 |
| Aug 20, 2026 | 47.00 | 47.15 | 46.10 | 46.40 | 46.40 | -1.80% | 6,115 |
| Aug 19, 2026 | 46.10 | 47.25 | 45.50 | 47.25 | 47.25 | 2.72% | 4,195 |
| Aug 18, 2026 | 46.10 | 46.25 | 45.80 | 46.00 | 46.00 | -0.76% | 3,847 |
| Aug 17, 2026 | 46.00 | 47.45 | 45.60 | 46.35 | 46.35 | 1.64% | 11,730 |
| Aug 14, 2026 | 45.65 | 46.55 | 45.00 | 45.60 | 45.60 | -0.87% | 3,269 |
| Aug 13, 2026 | 46.20 | 46.85 | 45.40 | 46.00 | 46.00 | 0.11% | 13,618 |
| Aug 12, 2026 | 47.00 | 47.00 | 45.65 | 45.95 | 45.95 | -2.03% | 6,603 |
| Aug 11, 2026 | 46.85 | 46.95 | 46.50 | 46.90 | 46.90 | 0.64% | 2,397 |
| Aug 10, 2026 | 47.30 | 47.30 | 46.15 | 46.60 | 46.60 | -0.85% | 1,450 |
| Aug 7, 2026 | 46.20 | 48.00 | 46.20 | 47.00 | 47.00 | 1.84% | 7,207 |
| Aug 6, 2026 | 47.65 | 47.65 | 45.55 | 46.15 | 46.15 | -1.18% | 5,276 |
| Aug 5, 2026 | 47.30 | 47.30 | 46.25 | 46.70 | 46.70 | -1.89% | 4,216 |
| Aug 4, 2026 | 47.95 | 48.00 | 46.60 | 47.60 | 47.60 | 0.85% | 2,926 |
| Aug 3, 2026 | 47.20 | 48.05 | 47.10 | 47.20 | 47.20 | 0.32% | 3,210 |
| Jul 31, 2026 | 47.80 | 47.80 | 46.75 | 47.05 | 47.05 | -1.36% | 1,814 |
| Jul 30, 2026 | 48.00 | 48.15 | 47.30 | 47.70 | 47.70 | -1.24% | 4,758 |
| Jul 29, 2026 | 49.00 | 49.30 | 47.60 | 48.30 | 48.30 | -1.53% | 3,487 |
| Jul 28, 2026 | 48.70 | 49.15 | 48.60 | 49.05 | 49.05 | 0.20% | 2,382 |
| Jul 27, 2026 | 47.00 | 49.40 | 47.00 | 48.95 | 48.95 | 1.24% | 3,906 |
| Jul 24, 2026 | 47.50 | 48.40 | 47.25 | 48.35 | 48.35 | 1.68% | 2,451 |
| Jul 23, 2026 | 48.70 | 48.70 | 47.30 | 47.55 | 47.55 | -2.16% | 2,510 |
| Jul 22, 2026 | 48.10 | 49.05 | 47.25 | 48.60 | 48.60 | 0.10% | 14,676 |
| Jul 21, 2026 | 48.40 | 48.70 | 48.00 | 48.55 | 48.55 | -0.31% | 2,344 |
| Jul 20, 2026 | 47.50 | 48.70 | 47.50 | 48.70 | 48.70 | 3.07% | 6,328 |
| Jul 17, 2026 | 47.60 | 47.90 | 46.40 | 47.25 | 47.25 | -1.56% | 4,477 |
| Jul 16, 2026 | 47.50 | 48.00 | 47.30 | 48.00 | 48.00 | - | 2,172 |
| Jul 15, 2026 | 48.85 | 48.85 | 46.90 | 48.00 | 48.00 | -0.21% | 4,506 |
| Jul 14, 2026 | 47.65 | 48.55 | 47.05 | 48.10 | 48.10 | 0.31% | 6,629 |
| Jul 13, 2026 | 46.75 | 47.95 | 46.75 | 47.95 | 47.95 | 2.02% | 5,153 |
| Jul 10, 2026 | 48.00 | 48.00 | 46.50 | 47.00 | 47.00 | -1.78% | 3,313 |
| Jul 9, 2026 | 46.90 | 48.25 | 46.90 | 47.85 | 47.85 | 3.80% | 5,616 |
| Jul 8, 2026 | 46.25 | 47.35 | 45.50 | 46.10 | 46.10 | -2.64% | 8,633 |
| Jul 7, 2026 | 47.55 | 47.90 | 46.90 | 47.35 | 47.35 | 0.11% | 4,756 |
| Jul 6, 2026 | 48.05 | 48.50 | 47.10 | 47.30 | 47.30 | -1.87% | 4,404 |
| Jul 3, 2026 | 47.95 | 48.95 | 47.70 | 48.20 | 48.20 | 0.31% | 6,551 |
| Jul 2, 2026 | 46.50 | 48.75 | 46.50 | 48.05 | 48.05 | 2.02% | 8,675 |
| Jul 1, 2026 | 47.00 | 47.50 | 45.55 | 47.10 | 47.10 | 1.51% | 8,960 |
| Jun 30, 2026 | 45.40 | 47.00 | 45.40 | 46.40 | 46.40 | 1.75% | 6,159 |