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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	45.98	46.59	46.59	46.59	45.84	7,745
September 10, 2025	45.21	45.43	45.43	45.81	45.01	9,423
September 09, 2025	43	42.52	42.52	43.4	42.52	363
September 08, 2025	42.12	42.84	42.84	42.84	42.12	163
September 05, 2025	42.5	42.09	42.09	42.62	41.9	230
September 04, 2025	42.34	42.59	42.59	42.74	42.34	4,580
September 03, 2025	41.52	42.21	42.21	42.22	41.52	2,559
September 02, 2025	41.82	41.44	41.44	41.82	41.34	3,075
September 01, 2025	42.37	41.99	41.99	42.37	41.98	925
August 29, 2025	43	42.24	42.24	43.02	42.24	1,136
August 28, 2025	43.6	43.42	43.42	43.6	43.36	1,448
August 27, 2025	43.36	43.51	43.51	43.62	43.21	13,615
August 26, 2025	43.82	43.48	43.48	43.91	43.48	107
August 25, 2025	44.03	43.65	43.65	44.03	43.64	712
August 22, 2025	43.38	44.45	44.45	44.45	43.38	1,753
August 21, 2025	43.7	43.21	43.21	43.7	43.1	573
August 20, 2025	43.68	43.86	43.86	43.86	43.66	104
August 19, 2025	44.16	43.92	43.92	44.16	43.92	226
August 18, 2025	43.67	43.65	43.65	43.7	43.42	932
August 15, 2025	43.52	43.44	43.44	43.67	43.1	780
August 14, 2025	42.96	43.24	43.24	43.26	42.95	5,785
August 13, 2025	42.53	42.67	42.67	42.72	42.29	1,513
August 12, 2025	42.32	42.27	42.27	42.32	42.04	1,030
August 11, 2025	42.64	42.23	42.23	42.64	42.23	190
August 08, 2025	42.44	42.79	42.79	42.87	42.44	247
August 07, 2025	41.68	42.27	42.27	42.27	41.68	209
August 06, 2025	41.41	41.75	41.75	41.75	41.28	458
August 05, 2025	41.42	41.21	41.21	41.42	40.88	3,086
August 04, 2025	41.04	41.7	41.7	41.7	41.04	370
August 01, 2025	41.87	41.54	41.54	41.87	41.16	996
July 31, 2025	43.03	42.54	42.54	43.03	42.24	181
July 30, 2025	42.99	43.27	43.27	43.27	42.97	4,498
July 29, 2025	43.28	43.34	43.34	43.55	43.28	299
July 28, 2025	43.56	43.17	43.17	43.84	43.14	5,349

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