INDUS Holding AG - INH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22	22.25	22.25	22.25	22	8,913
September 25, 2025	22.1	22	22	22.15	21.9	26,453
September 24, 2025	22	22.15	22.15	22.2	21.75	18,504
September 23, 2025	22.05	21.95	21.95	22.2	21.9	17,791
September 22, 2025	21.85	22.1	22.1	22.1	21.7	20,504
September 19, 2025	22	21.95	21.95	22.25	21.85	40,230
September 18, 2025	22.1	22.05	22.05	22.2	21.95	17,105
September 17, 2025	21.9	22	22	22	21.75	24,201
September 16, 2025	22.2	21.8	21.8	22.2	21.8	11,783
September 15, 2025	22.25	22.15	22.15	22.35	22	18,373
September 12, 2025	22.45	22.35	22.35	22.5	22.05	19,808
September 11, 2025	22.05	22.4	22.4	22.5	22.05	18,919
September 10, 2025	22.55	22.1	22.1	22.6	21.95	20,830
September 09, 2025	22.7	22.5	22.5	22.7	22.4	10,966
September 08, 2025	22.5	22.7	22.7	22.85	22.5	16,636
September 05, 2025	22.3	22.5	22.5	22.65	22.3	33,223
September 04, 2025	22.2	22.2	22.2	22.4	22.1	20,515
September 03, 2025	22.05	22.05	22.05	22.35	21.9	30,381
September 02, 2025	22.3	22	22	22.3	21.9	37,789
September 01, 2025	22.65	22.35	22.35	22.65	22.3	19,905
August 29, 2025	22.55	22.45	22.45	22.75	22.45	16,059
August 28, 2025	22.5	22.65	22.65	22.85	22.5	26,284
August 27, 2025	22.85	22.35	22.35	22.85	22.3	31,594
August 26, 2025	22.55	22.9	22.9	22.9	22.25	28,001
August 25, 2025	22.65	22.7	22.7	22.8	22.6	11,436
August 22, 2025	22.45	22.75	22.75	22.75	22.45	20,389
August 21, 2025	22.5	22.35	22.35	22.6	22.15	25,669
August 20, 2025	22.7	22.5	22.5	22.9	22.35	65,180
August 19, 2025	22.45	22.6	22.6	22.8	22.3	153,546
August 18, 2025	22.55	22.4	22.4	22.85	22.3	31,315
August 15, 2025	22.95	22.5	22.5	23.25	22.4	39,087
August 14, 2025	22.7	22.85	22.85	22.95	22.3	64,840
August 13, 2025	22.35	22.6	22.6	23	22.3	44,097
August 12, 2025	23.05	22.35	22.35	23.65	22.2	62,890
August 11, 2025	23.75	22.9	22.9	23.75	22.9	17,124
August 08, 2025	23.35	23.75	23.75	23.8	23.3	36,478
August 07, 2025	23	23.45	23.45	23.5	22.85	54,661
August 06, 2025	23.2	22.95	22.95	23.35	22.95	24,869
August 05, 2025	22.85	23.05	23.05	23.35	22.85	15,436
August 04, 2025	22.75	22.95	22.95	23.1	22.6	20,054
August 01, 2025	23.55	22.6	22.6	23.55	22.5	39,092
July 31, 2025	24.05	23.75	23.75	24.2	23.65	23,597
July 30, 2025	24	24.1	24.1	24.2	24	5,871
July 29, 2025	24	24.2	24.2	24.5	24	24,708
July 28, 2025	24.15	23.85	23.85	24.25	23.7	23,499
July 25, 2025	23.55	24.05	24.05	24.2	23.5	22,538
July 24, 2025	23.45	23.65	23.65	23.8	23.3	15,822
July 23, 2025	22.95	23.45	23.45	23.45	22.95	38,943
July 22, 2025	23.35	22.75	22.75	23.35	22.55	23,022
July 21, 2025	23.15	23.2	23.2	23.4	23.15	16,554
July 18, 2025	23.1	23.3	23.3	23.5	23.1	30,460
July 17, 2025	23.1	23.15	23.15	23.45	23.05	16,221
July 16, 2025	23.1	23.2	23.2	23.3	22.95	16,643
July 15, 2025	23.2	23.2	23.2	23.4	23.2	7,871
July 14, 2025	23.3	23.1	23.1	23.4	23.1	18,315
July 11, 2025	23.5	23.6	23.6	23.7	23.3	35,746
July 10, 2025	23.15	23.65	23.65	23.75	22.9	107,900
July 09, 2025	23.15	23.05	23.05	23.2	22.85	67,091
July 08, 2025	22.4	22.95	22.95	23	22.4	55,386
July 07, 2025	22.35	22.5	22.5	22.6	22.35	11,730

INDUS Holding AG (INH.DE) XETRA