init innovation in traffic systems SE (ETR:IXX)
Germany · Delayed Price · Currency is EUR 46.00
-0.35 (-0.76%)
Aug 18, 2026, 5:35 PM CET
ETR:IXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 45.10 | 46.45 | 44.80 | 45.60 | 45.60 | 1.11% | 14,118 |
| Jun 26, 2026 | 45.65 | 45.65 | 44.50 | 45.10 | 45.10 | -1.64% | 10,081 |
| Jun 25, 2026 | 46.80 | 47.15 | 45.65 | 45.85 | 45.85 | -3.17% | 8,558 |
| Jun 24, 2026 | 49.55 | 49.55 | 47.10 | 47.35 | 47.35 | -4.44% | 9,723 |
| Jun 23, 2026 | 50.20 | 50.20 | 48.60 | 49.55 | 49.55 | 0.71% | 2,502 |
| Jun 22, 2026 | 49.85 | 49.85 | 48.75 | 49.20 | 49.20 | -0.61% | 4,856 |
| Jun 19, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 0.81% | 2,429 |
| Jun 18, 2026 | 50.60 | 50.60 | 48.10 | 49.10 | 49.10 | -2.77% | 7,464 |
| Jun 17, 2026 | 50.80 | 51.10 | 49.90 | 50.50 | 50.50 | 1.71% | 3,051 |
| Jun 16, 2026 | 50.20 | 50.90 | 49.25 | 49.65 | 49.65 | -1.68% | 5,445 |
| Jun 15, 2026 | 52.90 | 53.90 | 50.50 | 50.50 | 50.50 | -4.17% | 8,098 |
| Jun 12, 2026 | 50.80 | 53.00 | 50.80 | 52.70 | 52.70 | 5.61% | 4,973 |
| Jun 11, 2026 | 49.60 | 50.70 | 48.80 | 49.90 | 49.90 | 0.40% | 8,811 |
| Jun 10, 2026 | 49.75 | 50.30 | 49.15 | 49.70 | 49.70 | -0.60% | 4,244 |