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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.88	46.37	46.37	46.88	46.37	1,584
November 20, 2025	47.49	47.46	47.46	47.75	47.3	1,404
November 19, 2025	46.62	47.46	47.46	47.51	46.62	1,665
November 18, 2025	46.5	46.52	46.52	46.55	46.38	1,127
November 17, 2025	48.44	47.06	47.06	48.44	47.05	4,421
November 14, 2025	48.48	48.37	48.37	48.81	48.37	2,371
November 13, 2025	49.94	48.93	48.93	49.94	48.93	576
November 12, 2025	49.84	49.94	49.94	50.1	49.72	1,628
November 11, 2025	48.7	50.26	50.26	50.26	48.56	2,038
November 10, 2025	48.23	48.4	48.4	48.51	48	701
November 07, 2025	48	47.41	47.41	48	47.29	3,337
November 06, 2025	47.75	47.79	47.79	48.28	47.64	951
November 05, 2025	46.91	47.89	47.89	48.04	46.88	1,116
November 04, 2025	46.27	47.38	47.38	47.54	46.21	276
November 03, 2025	47.66	47.54	47.54	48.03	47.44	4,458
October 31, 2025	47.84	47.91	47.91	48	47.71	5,290
October 30, 2025	48.18	47.84	47.84	48.18	47.44	7,499
October 29, 2025	49.14	49.34	48.66	49.43	49.14	1,646
October 28, 2025	50.3	49.7	49.01	50.3	49.61	2,330
October 27, 2025	49.91	50.26	49.57	50.26	49.65	2,326
October 24, 2025	49.12	49.57	48.89	49.6	49.12	5,743
October 23, 2025	48.6	48.77	48.1	48.88	48.39	10,980
October 22, 2025	48.87	48.68	48.01	48.96	48.68	953
October 21, 2025	49	49.12	48.44	49.18	48.88	1,228
October 20, 2025	48.4	48.87	48.2	48.94	48.4	1,095
October 17, 2025	48.01	48.25	48.25	48.25	47.62	5,904
October 16, 2025	48.22	48.22	48.22	48.22	48.22	34
October 15, 2025	47.59	47.87	47.87	47.87	47.58	34
October 14, 2025	47.28	47.5	47.5	47.52	47.24	536
October 13, 2025	47.29	47.5	47.5	47.77	47.29	72
October 10, 2025	47.76	46.98	46.98	48.19	46.98	374
October 09, 2025	48.28	47.44	47.44	48.28	47.21	4,962
October 08, 2025	48.63	48.5	48.5	48.65	48.24	751
October 07, 2025	48.64	48.76	48.76	49	48.64	4,274
October 06, 2025	48.3	48.37	48.37	48.91	48.3	318
October 03, 2025	48.39	48.51	48.51	48.55	48.29	5,632
October 02, 2025	48.07	48.01	48.01	48.53	47.87	3,050
October 01, 2025	46.97	47.99	47.99	48	46.97	8,742
September 30, 2025	46.7	46.95	46.95	46.95	46.56	603
September 29, 2025	45.3	45.7	45.7	45.77	45.3	44
September 26, 2025	44.61	45.25	45.25	45.31	44.61	264
September 25, 2025	44.6	44.49	44.49	44.6	44.41	371
September 24, 2025	44.71	44.36	44.36	44.73	44.36	460
September 23, 2025	45.22	44.91	44.91	45.22	44.72	4,174
September 22, 2025	45.76	45.22	45.22	45.77	45.22	1,014
September 19, 2025	46.11	46.05	46.05	46.14	45.93	914
September 18, 2025	45.62	46.05	46.05	46.05	45.62	47
September 17, 2025	45.94	45.77	45.77	46.21	45.67	884
September 16, 2025	46.36	45.39	45.39	46.36	45.36	504
September 15, 2025	46.28	46.41	46.41	46.48	46.09	1,318
September 12, 2025	46.47	46.04	46.04	46.47	45.98	247

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