Industria de Diseño Textil, S.A. (ITXE.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 03:32PM BST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 44.17 | 44.17 | 43.60 | 43.60 | 43.60 | 1,359 |
| May 30, 2024 | 44.11 | 44.38 | 44.01 | 44.38 | 44.38 | 2,200 |
| May 29, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 146 |
| May 28, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 107 |
| May 24, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| May 23, 2024 | 43.87 | 44.28 | 43.87 | 44.22 | 44.22 | 1,075 |
| May 22, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 21, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 20, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 17, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 16, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| May 15, 2024 | 43.77 | 43.84 | 43.77 | 43.84 | 43.84 | 2 |
| May 14, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| May 13, 2024 | 43.16 | 43.28 | 43.16 | 43.28 | 43.28 | 598 |
| May 10, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 271 |
| May 09, 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 248 |
| May 08, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| May 07, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 325 |
| May 03, 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| May 02, 2024 | 42.83 | 42.83 | 42.65 | 42.68 | 42.68 | 1,034 |
| May 01, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Apr 30, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Apr 29, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| Apr 29, 2024 | 0.77 Dividend | |||||
| Apr 26, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 43.62 | - |
| Apr 25, 2024 | 45.02 | 45.02 | 44.04 | 44.39 | 43.62 | 895 |
| Apr 24, 2024 | 45.56 | 45.69 | 45.26 | 45.26 | 44.48 | 1,061 |
| Apr 23, 2024 | 45.90 | 45.98 | 45.90 | 45.97 | 45.18 | 459 |
| Apr 22, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | 251 |
| Apr 19, 2024 | 43.51 | 43.78 | 43.51 | 43.76 | 43.00 | 25,894 |
| Apr 18, 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.30 | - |
| Apr 17, 2024 | 43.74 | 44.10 | 43.74 | 44.06 | 43.30 | 3,439 |
| Apr 16, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.32 | - |
| Apr 15, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.32 | 256 |
| Apr 12, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.50 | - |
| Apr 11, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.50 | 154 |
| Apr 10, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.24 | - |
| Apr 09, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.24 | - |
| Apr 08, 2024 | 45.19 | 45.27 | 44.97 | 45.03 | 44.24 | 5,068 |
| Apr 05, 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.39 | 204 |
| Apr 04, 2024 | 46.50 | 46.53 | 45.94 | 45.99 | 45.20 | 4,622 |
| Apr 03, 2024 | 46.36 | 46.65 | 46.36 | 46.46 | 45.65 | 8,033 |
| Apr 02, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.83 | - |
| Mar 28, 2024 | 46.76 | 46.76 | 46.53 | 46.63 | 45.83 | 2,877 |
| Mar 27, 2024 | 45.94 | 46.83 | 45.94 | 46.78 | 45.97 | 2,967 |
| Mar 26, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.04 | 318 |
| Mar 25, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | - |
| Mar 22, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | 1 |
| Mar 21, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.66 | 234 |
| Mar 20, 2024 | 45.84 | 46.05 | 45.84 | 46.05 | 45.25 | 2,199 |
| Mar 19, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.14 | - |
| Mar 18, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.14 | 61 |
| Mar 15, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | - |
| Mar 14, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | 186 |
| Mar 13, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.68 | - |
| Mar 12, 2024 | 40.42 | 40.42 | 40.37 | 40.38 | 39.68 | 542 |
| Mar 11, 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.00 | - |
| Mar 08, 2024 | 40.65 | 40.71 | 40.65 | 40.71 | 40.00 | 232 |
| Mar 07, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.28 | - |
| Mar 06, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.28 | 501 |
| Mar 05, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | - |
| Mar 04, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | - |
| Mar 01, 2024 | 41.19 | 41.19 | 41.03 | 41.03 | 40.32 | 406 |
| Feb 29, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| Feb 28, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| Feb 27, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| Feb 26, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| Feb 23, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | 120 |
| Feb 22, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | - |
| Feb 21, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | - |
| Feb 20, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | 1 |
| Feb 19, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | - |
| Feb 16, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | - |
| Feb 15, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | 206 |
| Feb 14, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 13, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 12, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 09, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 08, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 07, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| Feb 06, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | 239 |
| Feb 05, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.15 | - |
| Feb 02, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.15 | - |
| Feb 01, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.15 | - |
| Jan 31, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.15 | - |
| Jan 30, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.15 | - |
| Jan 29, 2024 | 38.82 | 38.83 | 38.82 | 38.83 | 38.15 | 655 |
| Jan 26, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.26 | - |
| Jan 25, 2024 | 38.88 | 38.94 | 38.88 | 38.94 | 38.26 | 1,265 |
| Jan 24, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.13 | 2 |
| Jan 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.74 | 123 |
| Jan 22, 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.31 | 236 |
| Jan 19, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.90 | - |
| Jan 18, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 37.90 | 6,838 |
| Jan 17, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.59 | 98 |
| Jan 16, 2024 | 38.77 | 38.78 | 38.73 | 38.73 | 38.06 | 252 |
| Jan 15, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.54 | - |
| Jan 12, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.54 | - |
| Jan 11, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.54 | - |
| Jan 10, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.54 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.