Canada markets open in 1 hour 59 minutes

Indra Sistemas, S.A. (IDA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.10+0.28 (+1.41%)
As of 09:33AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202419.7020.1019.7020.1020.107
May 07, 202419.5119.8219.5119.8219.828
May 06, 202418.0418.0418.0418.0418.04-
May 03, 202418.1218.1718.0118.0118.01125
May 02, 202417.9118.0017.9118.0018.0061
Apr 30, 202418.0618.0618.0618.0618.06-
Apr 29, 202418.3718.3718.3718.3718.3713
Apr 26, 202418.2118.2118.2018.2018.203
Apr 25, 202418.2818.2817.9717.9717.971
Apr 24, 202418.2218.3618.2218.3618.3660
Apr 23, 202418.0018.2418.0018.2418.241
Apr 22, 202417.9317.9717.9317.9717.9785
Apr 19, 202417.7717.7717.7717.7717.77-
Apr 18, 202418.1418.1417.9417.9417.94305
Apr 17, 202418.3618.3618.3618.3618.36-
Apr 16, 202418.3318.3318.3318.3318.33-
Apr 15, 202418.6518.7018.6518.7018.7016
Apr 12, 202418.5418.5918.5418.5918.5937
Apr 11, 202418.3618.3618.3618.3618.36-
Apr 10, 202418.4218.4218.4218.4218.42-
Apr 09, 202418.8718.8718.3218.4218.421,024
Apr 08, 202418.7718.9418.7718.9418.94100
Apr 05, 202418.7418.7918.7418.7918.79131
Apr 04, 202418.8418.9018.8418.9018.901
Apr 03, 202418.9418.9418.9418.9418.9415
Apr 02, 202419.4919.6918.9418.9418.94742
Mar 28, 202419.0219.2719.0219.2719.27625
Mar 27, 202418.7418.7418.7418.7418.74-
Mar 26, 202418.4518.4518.4518.4518.45-
Mar 25, 202418.3218.6018.3218.6018.6034
Mar 22, 202418.4418.4418.4418.4418.44-
Mar 21, 202418.7418.7418.4118.4118.41370
Mar 20, 202418.6518.7718.6518.6918.6961
Mar 19, 202418.6918.8318.6918.8018.80322
Mar 18, 202418.8118.8918.7318.7818.78413
Mar 15, 202418.5518.7218.5518.7218.72100
Mar 14, 202418.3818.4218.3818.4218.4275
Mar 13, 202418.0418.2418.0418.2418.24603
Mar 12, 202418.0618.0618.0618.0618.06-
Mar 11, 202418.0118.1417.9817.9817.98240
Mar 08, 202418.2418.4018.2418.3018.301,045
Mar 07, 202417.7817.7817.7817.7817.78-
Mar 06, 202417.7017.7117.6017.6517.65604
Mar 05, 202417.8217.8617.5717.5717.57657
Mar 04, 202417.6917.9617.6917.8817.881,508
Mar 01, 202417.7517.7517.5617.5617.563,300
Feb 29, 202417.0017.9017.0017.7217.72580
Feb 28, 202415.9015.9015.9015.9015.90-
Feb 27, 202416.0216.0216.0216.0216.02-
Feb 26, 202415.9015.9015.9015.9015.90-
Feb 23, 202415.8815.8815.8815.8815.88-
Feb 22, 202415.8015.8015.8015.8015.80-
Feb 21, 202415.8315.8315.8315.8315.83-
Feb 20, 202415.8415.8415.8415.8415.84-
Feb 19, 202415.8815.8815.8815.8815.88-
Feb 16, 202415.8615.8615.8615.8615.86300
Feb 15, 202415.9815.9815.9815.9815.98-
Feb 14, 202415.8515.8515.8515.8515.85-
Feb 13, 202416.1516.1516.1516.1516.15-
Feb 12, 202416.1116.1116.1116.1116.11-
Feb 09, 202415.9315.9315.9315.9315.93-
Feb 08, 202416.0716.0716.0716.0716.07-
Feb 07, 202416.0216.0216.0216.0216.02-
Feb 06, 202416.0616.0616.0616.0616.06-
Feb 05, 202415.9316.0015.9316.0016.00750
Feb 02, 202416.3416.3416.3416.3416.34-
Feb 01, 202416.3616.3616.3616.3616.36-
Jan 31, 202416.2416.4616.2416.4616.46800
Jan 30, 202416.2316.3016.2316.3016.301,500
Jan 29, 202416.1516.1516.1516.1516.15-
Jan 26, 202416.0516.0516.0516.0516.05-
Jan 25, 202415.9115.9115.9115.9115.91-
Jan 24, 202415.8215.8215.8215.8215.82-
Jan 23, 202415.9415.9415.9415.9415.94-
Jan 22, 202415.7315.7315.7315.7315.73-
Jan 19, 202415.7815.7815.7815.7815.78-
Jan 18, 202415.6415.6415.6415.6415.64-
Jan 17, 202415.0515.4815.0515.4815.48350
Jan 16, 202415.2215.2215.2215.2215.22-
Jan 15, 202415.1715.1715.1715.1715.17-
Jan 12, 202414.9315.1714.9315.1715.17220
Jan 11, 202414.2914.2914.2914.2914.29-
Jan 10, 202413.9813.9813.9813.9813.98-
Jan 09, 202414.1514.1514.1514.1514.15-
Jan 08, 202413.9413.9413.9413.9413.94-
Jan 05, 202413.8813.8813.8813.8813.88-
Jan 04, 202413.9013.9013.9013.9013.90-
Jan 03, 202413.9813.9813.9813.9813.98-
Jan 02, 202413.9913.9913.9913.9913.99-
Dec 29, 202314.0214.0214.0214.0214.02-
Dec 28, 202313.9913.9913.9113.9113.91800
Dec 27, 202313.9813.9813.9813.9813.98-
Dec 22, 202313.9713.9713.9713.9713.97-
Dec 21, 202313.8913.8913.8913.8913.89-
Dec 20, 202314.1414.1414.1414.1414.14-
Dec 19, 202313.9513.9513.9513.9513.95-
Dec 18, 202313.8713.8713.8713.8713.87-
Dec 15, 202313.7413.7413.7413.7413.74-
Dec 14, 202314.1014.1014.1014.1014.10-
Dec 13, 202314.0914.0914.0914.0914.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...