init innovation in traffic systems SE - IXX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.8	44.8	44.8	45.9	44.2	5,100
February 19, 2026	45.7	45.4	45.4	46.2	44.7	7,881
February 18, 2026	43.8	45.3	45.3	45.5	43.8	2,964
February 17, 2026	44.5	44.2	44.2	44.7	43	6,286
February 16, 2026	44.5	44.8	44.8	45.6	44.4	3,699
February 13, 2026	45.2	45.1	45.1	45.2	44.6	1,609
February 12, 2026	45.6	44.5	44.5	46	44.5	3,133
February 11, 2026	46.7	45.7	45.7	46.7	45.1	2,252
February 10, 2026	45.9	46.3	46.3	46.5	45.4	2,254
February 09, 2026	44.8	45.5	45.5	46.2	44.8	3,170
February 06, 2026	45	44.9	44.9	45	44.6	2,552
February 05, 2026	46.5	45.1	45.1	46.5	44.9	4,394
February 04, 2026	47.4	46.4	46.4	47.5	45.8	4,168
February 03, 2026	49.3	47.4	47.4	49.3	47	5,792
February 02, 2026	48.2	48.5	48.5	48.8	47.5	5,339
January 30, 2026	47.6	48	48	48	47.3	1,512
January 29, 2026	47.4	48	48	48.1	46.9	5,207
January 28, 2026	48.3	47.2	47.2	48.8	47.1	2,824
January 27, 2026	49	48.1	48.1	49.4	48	1,549
January 26, 2026	49.4	48.9	48.9	50	48.9	5,396
January 23, 2026	49.9	49.7	49.7	49.9	48.7	4,081
January 22, 2026	46.2	49	49	49.1	46.2	6,251
January 21, 2026	46.6	46	46	46.6	45	2,935
January 20, 2026	47.5	46.2	46.2	47.5	45.5	3,119
January 19, 2026	47.6	47.6	47.6	48.1	47.4	5,685
January 16, 2026	47.9	47.9	47.9	48.7	47.9	1,360
January 15, 2026	48	48	48	48.4	47.6	1,267
January 14, 2026	46.9	47.6	47.6	49.1	46.9	3,857
January 13, 2026	47.5	46.8	46.8	47.6	46.8	893
January 12, 2026	48.2	47.2	47.2	48.2	46.9	4,056
January 09, 2026	48	48.3	48.3	48.3	47.7	880
January 08, 2026	47.9	48	48	48.3	46.7	5,641
January 07, 2026	48	47.9	47.9	48	47	4,087
January 06, 2026	47.6	48.2	48.2	48.2	47.3	4,895
January 05, 2026	45.6	47.3	47.3	47.3	45.3	4,262
January 02, 2026	47.9	45.3	45.3	47.9	45.3	2,380
December 30, 2025	46.2	46.7	46.7	47.1	45.8	4,454
December 29, 2025	46.4	45.2	45.2	46.9	45.2	7,972
December 23, 2025	45.4	46.5	46.5	46.6	45.4	4,330
December 22, 2025	44.8	45.6	45.6	45.6	44.4	3,929
December 19, 2025	44.8	44.4	44.4	45.2	44.1	4,522
December 18, 2025	44.5	44.9	44.9	45	44.3	2,176
December 17, 2025	45.5	44.3	44.3	45.7	44.3	2,766
December 16, 2025	45.9	45.7	45.7	46.2	45.6	4,701
December 15, 2025	46.2	45.7	45.7	46.2	45.2	4,082
December 12, 2025	45.3	45.9	45.9	46.3	45.2	4,564
December 11, 2025	45.3	45.2	45.2	45.3	45	3,811
December 10, 2025	45	45.3	45.3	45.3	44.9	6,359
December 09, 2025	44.4	45.3	45.3	45.5	44.4	4,773
December 08, 2025	45.6	44.4	44.4	45.6	44.1	5,398
December 05, 2025	46.1	45.6	45.6	46.3	45.6	1,934
December 04, 2025	46.3	46.3	46.3	46.5	46.1	2,180
December 03, 2025	46.3	46.7	46.7	47.1	46.3	4,761
December 02, 2025	45.9	46.8	46.8	47.4	45.9	6,906
December 01, 2025	47.2	46.7	46.7	47.3	46	11,505
November 28, 2025	45.8	47.6	47.6	47.6	45.8	23,568
November 27, 2025	44.7	45	45	45.6	44.7	4,995
November 26, 2025	44.4	44.8	44.8	45.1	44.4	6,243
November 25, 2025	44	44.3	44.3	45	43.8	4,534
November 24, 2025	43.3	44.1	44.1	44.4	43.3	3,174

init innovation in traffic systems SE (IXX.DE) XETRA