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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	43.09	43.26	43.26	43.37	42.76	244
July 24, 2025	43.17	43.13	43.13	43.72	43.13	5,185
July 23, 2025	42.67	42.85	42.85	43.3	42.67	2,379
July 22, 2025	42.12	42.31	42.31	42.31	41.85	722
July 21, 2025	42.04	41.98	41.98	42.24	41.86	5,124
July 18, 2025	42.38	42.04	42.04	42.45	41.98	4,939
July 17, 2025	42.06	42.33	42.33	42.33	41.97	2,540
July 16, 2025	41.94	41.92	41.92	42.16	41.92	597
July 15, 2025	42.8	42.36	42.36	42.8	41.95	7,540
July 14, 2025	43.05	42.84	42.84	43.05	42.74	729
July 11, 2025	43.46	43.4	43.4	43.59	43.4	122
July 10, 2025	43.7	43.89	43.89	43.89	43.64	372
July 09, 2025	43.2	43.53	43.53	43.7	43.2	3,682
July 08, 2025	43.96	43.25	43.25	43.96	43.25	223
July 07, 2025	43.59	44.03	44.03	44.03	43.24	811
July 04, 2025	43.7	43.54	43.54	43.7	43.48	585
July 03, 2025	44.06	44.5	44.5	44.5	43.9	309
July 02, 2025	44.34	43.98	43.98	44.34	43.98	59
July 01, 2025	44.29	44.38	44.38	44.4	44.14	2,526
June 30, 2025	44.02	44.17	44.17	44.32	43.72	1,556
June 27, 2025	43.66	44.06	44.06	44.06	43.6	197
June 26, 2025	43.52	44.5	44.5	44.5	43.11	961
June 25, 2025	44.21	43.6	43.6	44.21	43.48	1,043
June 24, 2025	44.81	44.45	44.45	44.88	44.2	1,851
June 23, 2025	43.98	44.5	44.5	44.5	43.98	507
June 20, 2025	44.3	44.26	44.26	44.32	44.1	8,511
June 19, 2025	44.14	43.99	43.99	44.25	43.99	919
June 18, 2025	45.09	44.44	44.44	45.09	44.3	7,184
June 17, 2025	44.98	45	45	45.22	44.98	1,142
June 16, 2025	45.71	45.76	45.76	45.76	45.35	1,901
June 13, 2025	45.32	45.7	45.7	45.7	44.76	331
June 12, 2025	46.7	46.23	46.23	46.7	46.2	2,228
June 11, 2025	47.41	47.26	47.26	48.09	46.48	11,865
June 10, 2025	48.68	49.29	49.29	49.42	48.68	1,077
June 09, 2025	48.36	48.57	48.57	48.64	48.24	681
June 06, 2025	47.68	48.14	48.14	48.14	47.68	256
June 05, 2025	47.38	47.61	47.61	47.61	47.32	300
June 04, 2025	47.38	47.5	47.5	47.5	47.1	875
June 03, 2025	47.32	47.2	47.2	47.34	47.2	210
June 02, 2025	47.36	47.5	47.5	47.5	47.26	151
May 30, 2025	47.35	47.68	47.68	47.68	47.35	506
May 29, 2025	47.1	47.35	47.35	47.35	47.1	1,454
May 28, 2025	46.84	46.98	46.98	46.98	46.58	53
May 27, 2025	47.22	47.03	47.03	47.22	46.76	711

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