Industria De Diseno Textil SA (IXD1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:11PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 46.75 | 46.76 | 46.18 | 46.25 | 46.25 | 538 |
| Jun 27, 2024 | 47.23 | 47.23 | 46.19 | 46.57 | 46.57 | 462 |
| Jun 26, 2024 | 46.63 | 46.94 | 46.50 | 46.94 | 46.94 | 42 |
| Jun 25, 2024 | 47.12 | 47.15 | 46.70 | 46.82 | 46.82 | - |
| Jun 24, 2024 | 47.00 | 47.25 | 46.64 | 47.25 | 47.25 | - |
| Jun 21, 2024 | 47.43 | 47.43 | 46.79 | 46.91 | 46.91 | 700 |
| Jun 20, 2024 | 46.93 | 47.80 | 46.85 | 47.59 | 47.59 | 7,604 |
| Jun 19, 2024 | 47.02 | 47.02 | 46.63 | 46.84 | 46.84 | 425 |
| Jun 18, 2024 | 46.92 | 46.92 | 46.29 | 46.84 | 46.84 | 43 |
| Jun 17, 2024 | 46.18 | 46.51 | 46.10 | 46.51 | 46.51 | 43 |
| Jun 14, 2024 | 46.43 | 46.43 | 45.72 | 45.88 | 45.88 | - |
| Jun 13, 2024 | 46.16 | 46.89 | 46.16 | 46.23 | 46.23 | 2,900 |
| Jun 12, 2024 | 45.79 | 46.52 | 45.48 | 46.52 | 46.52 | 112 |
| Jun 11, 2024 | 45.91 | 46.02 | 45.44 | 45.45 | 45.45 | - |
| Jun 10, 2024 | 45.71 | 45.78 | 45.16 | 45.60 | 45.60 | 2,144 |
| Jun 07, 2024 | 45.71 | 45.71 | 45.53 | 45.70 | 45.70 | 44 |
| Jun 06, 2024 | 45.82 | 46.28 | 45.76 | 46.09 | 46.09 | 104 |
| Jun 05, 2024 | 44.28 | 46.11 | 44.28 | 45.60 | 45.60 | 7,040 |
| Jun 04, 2024 | 43.90 | 44.09 | 43.73 | 44.04 | 44.04 | 40 |
| Jun 03, 2024 | 43.90 | 44.09 | 43.82 | 44.01 | 44.01 | 60 |
| May 31, 2024 | 44.38 | 44.52 | 43.63 | 43.63 | 43.63 | 390 |
| May 30, 2024 | 43.52 | 44.37 | 43.49 | 44.27 | 44.27 | 113 |
| May 29, 2024 | 43.70 | 43.74 | 43.52 | 43.55 | 43.55 | - |
| May 28, 2024 | 44.76 | 44.87 | 43.68 | 43.68 | 43.68 | 60 |
| May 27, 2024 | 44.29 | 44.63 | 44.16 | 44.63 | 44.63 | - |
| May 24, 2024 | 44.14 | 44.51 | 44.06 | 44.30 | 44.30 | 150 |
| May 23, 2024 | 43.73 | 44.18 | 43.66 | 44.18 | 44.18 | - |
| May 22, 2024 | 43.31 | 43.68 | 43.24 | 43.68 | 43.68 | - |
| May 21, 2024 | 43.29 | 43.50 | 43.29 | 43.43 | 43.43 | - |
| May 20, 2024 | 43.15 | 43.47 | 43.02 | 43.47 | 43.47 | 100 |
| May 17, 2024 | 42.85 | 43.41 | 42.83 | 43.22 | 43.22 | 600 |
| May 16, 2024 | 43.80 | 43.82 | 43.36 | 43.36 | 43.36 | - |
| May 15, 2024 | 43.57 | 43.80 | 43.55 | 43.80 | 43.80 | - |
| May 14, 2024 | 43.50 | 43.53 | 43.27 | 43.50 | 43.50 | - |
| May 13, 2024 | 42.91 | 43.29 | 42.85 | 43.29 | 43.29 | - |
| May 10, 2024 | 42.85 | 43.02 | 42.66 | 43.02 | 43.02 | 200 |
| May 09, 2024 | 43.52 | 43.54 | 42.37 | 42.69 | 42.69 | - |
| May 08, 2024 | 43.07 | 43.54 | 43.04 | 43.48 | 43.48 | - |
| May 07, 2024 | 42.75 | 43.13 | 42.75 | 43.13 | 43.13 | - |
| May 06, 2024 | 42.90 | 42.93 | 42.53 | 42.68 | 42.68 | 23,250 |
| May 03, 2024 | 42.69 | 42.75 | 42.46 | 42.65 | 42.65 | - |
| May 02, 2024 | 42.69 | 42.81 | 42.44 | 42.61 | 42.61 | 800 |
| Apr 30, 2024 | 44.04 | 44.04 | 42.85 | 42.85 | 42.85 | - |
| Apr 29, 2024 | 44.97 | 44.97 | 43.88 | 43.99 | 43.99 | 426 |
| Apr 29, 2024 | 0.77 Dividend | |||||
| Apr 26, 2024 | 45.12 | 45.36 | 44.92 | 45.36 | 44.59 | - |
| Apr 25, 2024 | 45.13 | 45.37 | 44.33 | 44.70 | 43.94 | - |
| Apr 24, 2024 | 46.15 | 46.18 | 45.31 | 45.31 | 44.54 | 150 |
| Apr 23, 2024 | 44.79 | 45.98 | 44.79 | 45.98 | 45.20 | 4,000 |
| Apr 22, 2024 | 43.95 | 44.63 | 43.95 | 44.63 | 43.87 | 202 |
| Apr 19, 2024 | 43.46 | 43.75 | 43.20 | 43.75 | 43.01 | - |
| Apr 18, 2024 | 43.82 | 43.94 | 43.28 | 43.94 | 43.19 | - |
| Apr 17, 2024 | 43.39 | 44.11 | 43.39 | 43.56 | 42.82 | 80 |
| Apr 16, 2024 | 43.48 | 43.95 | 43.39 | 43.94 | 43.19 | 80 |
| Apr 15, 2024 | 43.80 | 44.17 | 43.74 | 44.11 | 43.36 | 178 |
| Apr 12, 2024 | 43.73 | 44.08 | 43.64 | 43.64 | 42.90 | 1,700 |
| Apr 11, 2024 | 43.64 | 43.64 | 43.42 | 43.42 | 42.68 | - |
| Apr 10, 2024 | 44.49 | 44.50 | 43.55 | 43.63 | 42.89 | 40 |
| Apr 09, 2024 | 44.87 | 44.87 | 43.93 | 43.93 | 43.18 | 40 |
| Apr 08, 2024 | 45.21 | 45.21 | 44.99 | 44.99 | 44.23 | 180 |
| Apr 05, 2024 | 45.37 | 45.47 | 45.14 | 45.14 | 44.37 | - |
| Apr 04, 2024 | 46.46 | 46.52 | 45.94 | 45.94 | 45.16 | 3 |
| Apr 03, 2024 | 45.86 | 46.64 | 45.86 | 46.53 | 45.74 | 37 |
| Apr 02, 2024 | 46.91 | 46.91 | 45.77 | 46.21 | 45.43 | 40 |
| Mar 28, 2024 | 46.81 | 46.82 | 46.60 | 46.60 | 45.81 | - |
| Mar 27, 2024 | 45.70 | 46.81 | 45.70 | 46.77 | 45.98 | - |
| Mar 26, 2024 | 45.71 | 45.79 | 45.58 | 45.69 | 44.91 | - |
| Mar 25, 2024 | 45.87 | 46.27 | 45.65 | 45.71 | 44.93 | 420 |
| Mar 22, 2024 | 46.23 | 46.42 | 45.81 | 46.42 | 45.63 | 300 |
| Mar 21, 2024 | 46.58 | 46.79 | 46.38 | 46.48 | 45.69 | 40 |
| Mar 20, 2024 | 45.99 | 46.15 | 45.84 | 46.10 | 45.32 | 7,460 |
| Mar 19, 2024 | 44.84 | 45.85 | 44.84 | 45.85 | 45.07 | - |
| Mar 18, 2024 | 45.14 | 45.16 | 44.83 | 44.83 | 44.07 | 40 |
| Mar 15, 2024 | 44.59 | 45.53 | 44.59 | 45.17 | 44.40 | 80 |
| Mar 14, 2024 | 44.33 | 45.10 | 44.24 | 44.59 | 43.83 | 180 |
| Mar 13, 2024 | 41.14 | 44.41 | 41.11 | 44.34 | 43.59 | 460 |
| Mar 12, 2024 | 40.58 | 40.97 | 40.49 | 40.97 | 40.27 | - |
| Mar 11, 2024 | 40.50 | 40.51 | 40.31 | 40.51 | 39.82 | 170 |
| Mar 08, 2024 | 41.30 | 41.33 | 40.59 | 40.77 | 40.08 | - |
| Mar 07, 2024 | 40.90 | 41.22 | 39.97 | 41.22 | 40.52 | 140 |
| Mar 06, 2024 | 40.75 | 40.92 | 40.64 | 40.92 | 40.23 | 30 |
| Mar 05, 2024 | 41.01 | 41.02 | 40.64 | 40.69 | 40.00 | 1,220 |
| Mar 04, 2024 | 41.13 | 41.13 | 41.00 | 41.04 | 40.34 | - |
| Mar 01, 2024 | 41.17 | 41.20 | 41.05 | 41.18 | 40.48 | 82 |
| Feb 29, 2024 | 41.01 | 41.21 | 41.01 | 41.06 | 40.36 | - |
| Feb 28, 2024 | 41.11 | 41.11 | 40.58 | 40.99 | 40.29 | - |
| Feb 27, 2024 | 41.59 | 41.59 | 40.94 | 41.09 | 40.39 | - |
| Feb 26, 2024 | 40.90 | 41.57 | 40.90 | 41.57 | 40.86 | 170 |
| Feb 23, 2024 | 41.11 | 41.28 | 41.07 | 41.10 | 40.40 | 736 |
| Feb 22, 2024 | 41.07 | 41.18 | 40.86 | 40.95 | 40.25 | 350 |
| Feb 21, 2024 | 40.10 | 40.78 | 40.08 | 40.78 | 40.09 | - |
| Feb 20, 2024 | 39.79 | 40.06 | 39.66 | 40.06 | 39.38 | - |
| Feb 19, 2024 | 39.39 | 39.67 | 39.24 | 39.67 | 39.00 | - |
| Feb 16, 2024 | 39.55 | 39.56 | 39.34 | 39.41 | 38.74 | - |
| Feb 15, 2024 | 39.40 | 39.41 | 39.05 | 39.28 | 38.61 | - |
| Feb 14, 2024 | 39.07 | 39.27 | 39.05 | 39.22 | 38.55 | - |
| Feb 13, 2024 | 39.28 | 39.30 | 38.95 | 39.00 | 38.34 | - |
| Feb 12, 2024 | 39.15 | 39.45 | 39.13 | 39.45 | 38.78 | 62 |
| Feb 09, 2024 | 38.88 | 38.95 | 38.81 | 38.95 | 38.29 | - |
| Feb 08, 2024 | 38.69 | 38.95 | 38.65 | 38.89 | 38.23 | - |
| *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.