init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 42.50
+0.35 (0.83%)
Oct 16, 2026, 5:35 PM CET
ETR:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 42.40 | 43.00 | 42.20 | 42.50 | 42.50 | 0.83% | 3,960 |
| Oct 15, 2026 | 41.95 | 42.70 | 41.90 | 42.15 | 42.15 | 0.48% | 9,963 |
| Oct 14, 2026 | 42.50 | 42.90 | 41.80 | 41.95 | 41.95 | -1.41% | 5,121 |
| Oct 13, 2026 | 43.15 | 43.40 | 42.55 | 42.55 | 42.55 | -0.12% | 2,671 |
| Oct 12, 2026 | 42.90 | 43.15 | 42.60 | 42.60 | 42.60 | -1.39% | 4,523 |
| Oct 9, 2026 | 43.65 | 44.20 | 43.05 | 43.20 | 43.20 | -0.23% | 3,282 |
| Oct 8, 2026 | 43.00 | 43.80 | 42.20 | 43.30 | 43.30 | -0.92% | 14,341 |
| Oct 7, 2026 | 45.35 | 45.35 | 43.45 | 43.70 | 43.70 | -2.89% | 1,349 |
| Oct 6, 2026 | 44.55 | 45.05 | 44.00 | 45.00 | 45.00 | 1.24% | 2,557 |
| Oct 5, 2026 | 44.80 | 44.80 | 44.05 | 44.45 | 44.45 | -0.89% | 2,397 |
| Oct 2, 2026 | 44.70 | 45.25 | 44.15 | 44.85 | 44.85 | 0.45% | 3,455 |
| Oct 1, 2026 | 46.00 | 46.00 | 44.10 | 44.65 | 44.65 | -2.93% | 4,120 |
| Sep 30, 2026 | 45.40 | 46.00 | 44.70 | 46.00 | 46.00 | 1.10% | 6,407 |
| Sep 29, 2026 | 45.75 | 46.10 | 45.15 | 45.50 | 45.50 | -1.30% | 4,506 |
| Sep 28, 2026 | 45.95 | 46.30 | 45.60 | 46.10 | 46.10 | 0.44% | 3,878 |
| Sep 25, 2026 | 46.30 | 46.30 | 44.95 | 45.90 | 45.90 | 0.44% | 2,487 |
| Sep 24, 2026 | 45.80 | 45.85 | 45.00 | 45.70 | 45.70 | -0.65% | 6,315 |
| Sep 23, 2026 | 45.30 | 46.00 | 44.45 | 46.00 | 46.00 | 2.00% | 9,747 |
| Sep 22, 2026 | 44.65 | 45.70 | 44.25 | 45.10 | 45.10 | 1.35% | 4,212 |
| Sep 21, 2026 | 45.65 | 45.95 | 43.60 | 44.50 | 44.50 | 0.45% | 6,923 |
| Sep 18, 2026 | 43.85 | 45.00 | 43.85 | 44.30 | 44.30 | 1.61% | 14,927 |
| Sep 17, 2026 | 43.05 | 44.00 | 43.05 | 43.60 | 43.60 | 1.28% | 2,857 |
| Sep 16, 2026 | 42.70 | 43.50 | 42.35 | 43.05 | 43.05 | -0.81% | 3,540 |
| Sep 15, 2026 | 44.00 | 44.00 | 42.90 | 43.40 | 43.40 | 0.23% | 3,078 |
| Sep 14, 2026 | 43.45 | 43.95 | 42.95 | 43.30 | 43.30 | -0.46% | 3,166 |
| Sep 11, 2026 | 44.00 | 44.00 | 41.80 | 43.50 | 43.50 | -1.02% | 11,621 |
| Sep 10, 2026 | 44.15 | 44.15 | 43.70 | 43.95 | 43.95 | -0.79% | 2,103 |
| Sep 9, 2026 | 44.40 | 45.05 | 43.85 | 44.30 | 44.30 | -0.23% | 10,838 |
| Sep 8, 2026 | 43.80 | 44.50 | 43.25 | 44.40 | 44.40 | 1.37% | 6,535 |
| Sep 7, 2026 | 43.55 | 43.80 | 43.20 | 43.80 | 43.80 | 1.86% | 1,815 |
| 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 |