Industria de Diseño Textil, S.A. - IXD1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.88	57.7	57.7	57.88	57.58	82
February 19, 2026	58	57.82	57.82	58	57.58	2,679
February 18, 2026	57.16	57.76	57.76	57.76	56.94	1,830
February 17, 2026	57.2	57.02	57.02	57.3	56.82	1,001
February 16, 2026	56.98	56.9	56.9	56.98	56.48	376
February 13, 2026	57.7	57.7	57.7	57.7	57.14	327
February 12, 2026	57.34	57.48	57.48	57.64	57.26	923
February 11, 2026	56.76	57	57	57	56.46	757
February 10, 2026	57.76	56.96	56.96	57.76	56.86	859
February 09, 2026	57.16	57.42	57.42	57.42	56.8	304
February 06, 2026	56.6	57.04	57.04	57.04	56.6	1,036
February 05, 2026	57.5	56.52	56.52	57.5	56.52	913
February 04, 2026	55.28	56.62	56.62	56.72	55.28	3,332
February 03, 2026	55.52	54.92	54.92	55.52	54.56	862
February 02, 2026	55.48	55.56	55.56	55.84	55.34	1,092
January 30, 2026	54.56	54.94	54.94	54.94	54.56	670
January 29, 2026	53.9	54.16	54.16	54.16	53.9	1,126
January 28, 2026	54.38	54.16	54.16	54.38	54.1	992
January 27, 2026	54	54.42	54.42	54.42	54	842
January 26, 2026	54.5	54.5	54.5	54.7	54.46	656
January 23, 2026	55.08	54.9	54.9	55.08	54.9	39
January 22, 2026	55.44	55.48	55.48	55.48	54.9	556
January 21, 2026	55.58	55.34	55.34	55.58	55.3	78
January 20, 2026	55.54	55.42	55.42	55.54	55.42	549
January 19, 2026	55.06	56.04	56.04	56.1	55.06	1,121
January 16, 2026	55.6	55.84	55.84	55.84	55.4	193
January 15, 2026	55.9	55.82	55.82	56	55.36	38,317
January 14, 2026	57.22	56.44	56.44	57.22	56.38	115
January 13, 2026	57.54	57.42	57.42	57.62	57.04	385
January 12, 2026	56.8	57.16	57.16	57.3	56.52	2,075
January 09, 2026	56.9	56.62	56.62	56.96	56.28	1,124
January 08, 2026	56.8	56.66	56.66	57.02	56.32	2,785
January 07, 2026	57.12	57.66	57.66	57.7	56.8	12,752
January 06, 2026	55.7	57.04	57.04	57.18	55.7	4,190
January 05, 2026	56.44	56.18	56.18	56.62	56.1	313
January 02, 2026	56.58	56.34	56.34	56.58	56.1	2,283
December 30, 2025	56.26	56.54	56.54	56.54	56.26	142
December 29, 2025	55.96	55.98	55.98	56.4	55.96	1,438
December 23, 2025	56.14	56.02	56.12	56.24	55.92	532
December 22, 2025	55.76	56.16	56.16	56.32	55.76	801
December 19, 2025	56.06	55.62	55.62	56.1	55.62	854
December 18, 2025	55.84	56.2	56.2	56.32	55.76	973
December 17, 2025	54.72	54.72	54.72	54.72	54.6	715
December 16, 2025	54.98	54.52	54.52	54.98	54.4	1,015
December 15, 2025	55.98	54.58	54.58	55.98	54.58	1,014
December 12, 2025	55.54	55.52	55.52	55.96	55.42	1,691
December 11, 2025	54.76	55.24	55.24	55.88	54.76	6,975
December 10, 2025	54.2	54.68	54.68	54.82	54.2	364
December 09, 2025	54.16	54.3	54.3	54.3	53.4	2,969
December 08, 2025	54.82	53.84	53.84	54.82	53.82	1,970
December 05, 2025	54.68	54.86	54.86	55.2	54.3	6,568
December 04, 2025	53.5	54.76	54.76	54.76	53.5	812
December 03, 2025	52.82	53.5	53.5	54.02	52.1	16,155
December 02, 2025	49.11	48.67	48.67	49.53	48.65	962
December 01, 2025	48.2	49.27	49.27	49.27	48.2	1,985
November 28, 2025	48.26	48.21	48.21	48.32	48.11	3,812
November 27, 2025	47.92	48.04	48.04	48.14	47.92	123
November 26, 2025	47.65	47.96	47.96	47.96	47.43	1,110
November 25, 2025	46.57	47.4	47.4	47.46	46.57	1,135
November 24, 2025	47.13	46.72	46.72	47.13	46.72	112

Industria de Diseño Textil, S.A. (IXD1.DE) XETRA