IDEXX Laboratories, Inc. (IX1.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | 1 |
| Jul 03, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 440.30 | - |
| Jul 02, 2024 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | - |
| Jul 01, 2024 | 456.30 | 456.30 | 456.30 | 456.30 | 456.30 | - |
| Jun 28, 2024 | 455.70 | 456.30 | 455.70 | 456.30 | 456.30 | 1 |
| Jun 27, 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | - |
| Jun 26, 2024 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | - |
| Jun 25, 2024 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | - |
| Jun 24, 2024 | 462.20 | 462.20 | 462.20 | 462.20 | 462.20 | - |
| Jun 21, 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | - |
| Jun 20, 2024 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | - |
| Jun 19, 2024 | 467.90 | 467.90 | 467.90 | 467.90 | 467.90 | - |
| Jun 18, 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| Jun 17, 2024 | 464.20 | 464.20 | 464.20 | 464.20 | 464.20 | - |
| Jun 14, 2024 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | - |
| Jun 13, 2024 | 472.30 | 472.30 | 464.30 | 464.30 | 464.30 | 98 |
| Jun 12, 2024 | 478.70 | 478.70 | 478.70 | 478.70 | 478.70 | - |
| Jun 11, 2024 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | - |
| Jun 10, 2024 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | - |
| Jun 07, 2024 | 460.10 | 461.40 | 459.90 | 461.40 | 461.40 | 16 |
| Jun 06, 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| Jun 05, 2024 | 453.50 | 458.30 | 453.50 | 458.30 | 458.30 | 11 |
| Jun 04, 2024 | 448.90 | 450.70 | 448.90 | 450.70 | 450.70 | 1 |
| Jun 03, 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
| May 31, 2024 | 455.60 | 455.60 | 455.60 | 455.60 | 455.60 | - |
| May 30, 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | - |
| May 29, 2024 | 465.60 | 466.90 | 465.60 | 466.90 | 466.90 | 16 |
| May 28, 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| May 27, 2024 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | - |
| May 24, 2024 | 479.70 | 479.70 | 479.70 | 479.70 | 479.70 | - |
| May 23, 2024 | 479.90 | 479.90 | 479.90 | 479.90 | 479.90 | - |
| May 22, 2024 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | - |
| May 21, 2024 | 485.10 | 485.10 | 482.80 | 483.50 | 483.50 | 10 |
| May 20, 2024 | 500.60 | 505.00 | 490.20 | 491.60 | 491.60 | 56 |
| May 17, 2024 | 497.30 | 497.30 | 497.30 | 497.30 | 497.30 | - |
| May 16, 2024 | 496.00 | 497.30 | 496.00 | 497.30 | 497.30 | 1 |
| May 15, 2024 | 478.00 | 499.90 | 478.00 | 499.90 | 499.90 | 115 |
| May 14, 2024 | 472.80 | 472.80 | 472.80 | 472.80 | 472.80 | - |
| May 13, 2024 | 470.20 | 470.20 | 467.70 | 467.70 | 467.70 | 17 |
| May 10, 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | - |
| May 09, 2024 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | - |
| May 08, 2024 | 450.80 | 450.80 | 444.70 | 448.60 | 448.60 | 4 |
| May 07, 2024 | 440.00 | 450.30 | 440.00 | 449.80 | 449.80 | 12 |
| May 06, 2024 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | - |
| May 03, 2024 | 443.80 | 448.70 | 443.80 | 445.30 | 445.30 | 8 |
| May 02, 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| Apr 30, 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| Apr 29, 2024 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | - |
| Apr 26, 2024 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | - |
| Apr 25, 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | - |
| Apr 24, 2024 | 458.90 | 463.70 | 458.90 | 463.10 | 463.10 | 7 |
| Apr 23, 2024 | 453.00 | 457.70 | 453.00 | 456.40 | 456.40 | 173 |
| Apr 22, 2024 | 449.80 | 451.10 | 444.60 | 447.10 | 447.10 | 56 |
| Apr 19, 2024 | 445.70 | 445.70 | 445.70 | 445.70 | 445.70 | - |
| Apr 18, 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| Apr 17, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| Apr 16, 2024 | 464.80 | 464.80 | 464.80 | 464.80 | 464.80 | - |
| Apr 15, 2024 | 471.80 | 471.80 | 469.80 | 469.80 | 469.80 | 22 |
| Apr 12, 2024 | 465.40 | 465.40 | 465.40 | 465.40 | 465.40 | 1 |
| Apr 11, 2024 | 464.90 | 475.20 | 460.60 | 475.20 | 475.20 | 129 |
| Apr 10, 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | - |
| Apr 09, 2024 | 466.20 | 472.60 | 466.20 | 472.60 | 472.60 | 4 |
| Apr 08, 2024 | 476.10 | 476.10 | 472.60 | 474.50 | 474.50 | 42 |
| Apr 05, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Apr 04, 2024 | 488.30 | 488.30 | 488.30 | 488.30 | 488.30 | - |
| Apr 03, 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| Apr 02, 2024 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | - |
| Mar 28, 2024 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - |
| Mar 27, 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 496.40 | - |
| Mar 26, 2024 | 488.70 | 488.70 | 488.70 | 488.70 | 488.70 | - |
| Mar 25, 2024 | 491.00 | 491.00 | 486.20 | 486.20 | 486.20 | 10 |
| Mar 22, 2024 | 489.70 | 491.00 | 489.70 | 491.00 | 491.00 | 1 |
| Mar 21, 2024 | 490.20 | 498.50 | 490.20 | 496.30 | 496.30 | 19 |
| Mar 20, 2024 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | - |
| Mar 19, 2024 | 491.70 | 492.50 | 491.70 | 492.50 | 492.50 | 1 |
| Mar 18, 2024 | 480.10 | 493.10 | 480.10 | 493.10 | 493.10 | 78 |
| Mar 15, 2024 | 489.00 | 489.50 | 489.00 | 489.50 | 489.50 | 40 |
| Mar 14, 2024 | 491.70 | 491.70 | 491.70 | 491.70 | 491.70 | - |
| Mar 13, 2024 | 500.00 | 501.00 | 497.40 | 497.40 | 497.40 | 16 |
| Mar 12, 2024 | 500.00 | 501.60 | 500.00 | 501.60 | 501.60 | 2 |
| Mar 11, 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| Mar 08, 2024 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | - |
| Mar 07, 2024 | 513.00 | 515.40 | 513.00 | 515.40 | 515.40 | 5 |
| Mar 06, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | - |
| Mar 05, 2024 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | - |
| Mar 04, 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| Mar 01, 2024 | 535.60 | 535.60 | 529.80 | 534.40 | 534.40 | 10 |
| Feb 29, 2024 | 526.40 | 529.40 | 526.40 | 529.40 | 529.40 | 82 |
| Feb 28, 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 528.60 | 26 |
| Feb 27, 2024 | 527.80 | 527.80 | 527.80 | 527.80 | 527.80 | - |
| Feb 26, 2024 | 534.60 | 534.60 | 525.00 | 525.00 | 525.00 | 33 |
| Feb 23, 2024 | 532.60 | 532.60 | 530.80 | 530.80 | 530.80 | 4 |
| Feb 22, 2024 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | - |
| Feb 21, 2024 | 513.00 | 513.00 | 511.20 | 511.20 | 511.20 | 16 |
| Feb 20, 2024 | 509.80 | 510.20 | 509.80 | 510.20 | 510.20 | 9 |
| Feb 19, 2024 | 512.00 | 513.80 | 510.40 | 513.80 | 513.80 | 79 |
| Feb 16, 2024 | 518.60 | 522.00 | 518.60 | 522.00 | 522.00 | 1 |
| Feb 15, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| Feb 14, 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.80 | - |
| Feb 13, 2024 | 522.00 | 522.00 | 520.00 | 520.00 | 520.00 | 8 |
| *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.