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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	43.8	44.4	44.4	45.1	43.7	8,228
November 07, 2025	44.6	43	43	44.8	42.4	9,800
November 06, 2025	45.4	44.8	44.8	45.7	44.8	2,994
November 05, 2025	45.8	45.4	45.4	45.8	44.9	3,947
November 04, 2025	46.7	46.2	46.2	46.7	45	7,205
November 03, 2025	46.6	46.4	46.4	47.2	46.4	6,560
October 31, 2025	47.7	46.7	46.7	47.7	46.3	4,778
October 30, 2025	47.6	47.9	47.9	48	47.2	4,507
October 29, 2025	47.7	47.4	47.4	48.2	47.3	6,897
October 28, 2025	47.7	47.9	47.9	48.2	47.3	7,399
October 27, 2025	48.7	47.6	47.6	49.2	47.5	3,197
October 24, 2025	49	49	49	49.2	48.4	3,755
October 23, 2025	48.5	48.5	48.5	48.9	47.9	6,046
October 22, 2025	48.4	48.7	48.7	49.5	48.4	2,858
October 21, 2025	48.6	48.8	48.8	49.4	48.3	3,421
October 20, 2025	47.3	48.8	48.8	49	47.3	4,933
October 17, 2025	48.4	47.7	47.7	48.4	47.2	7,327
October 16, 2025	49.1	49	49	49.8	49	3,352
October 15, 2025	48.7	49.5	49.5	49.8	48.7	1,927
October 14, 2025	49.6	49.1	49.1	49.6	48.6	2,179
October 13, 2025	49	50	50	51	48.8	4,825
October 10, 2025	50.6	49.6	49.6	51	49.6	8,270
October 09, 2025	51.2	50.8	50.8	51.6	50.4	6,358
October 08, 2025	50.6	51.4	51.4	52.2	50.6	9,098
October 07, 2025	51	51	51	52	50.8	10,183
October 06, 2025	51.2	51.2	51.2	52	51	3,988
October 03, 2025	49.8	51	51	51.8	49.8	7,556
October 02, 2025	48.3	50	50	50	48.3	12,478
October 01, 2025	49.9	49	49	49.9	48.6	10,071
September 30, 2025	51.6	50.4	50.4	52	49.8	12,153
September 29, 2025	51.6	52	52	52.4	50.8	17,009
September 26, 2025	52.8	51.4	51.4	52.8	50.8	8,883
September 25, 2025	53.2	52.4	52.4	53.8	52.2	9,131
September 24, 2025	53.4	53	53	53.6	51.8	8,560
September 23, 2025	51.6	53	53	53	51.6	10,752
September 22, 2025	50.6	51.4	51.4	52.2	50.6	11,934
September 19, 2025	51.6	50.8	50.8	51.6	50.4	7,506
September 18, 2025	50	51.6	51.6	52.6	50	41,772
September 17, 2025	47.7	48.5	48.5	48.6	47.7	2,552
September 16, 2025	48.9	47.6	47.6	48.9	47.6	2,748
September 15, 2025	47.2	48.5	48.5	49.2	47.2	11,610
September 12, 2025	47.8	47.2	47.2	47.9	47	5,390
September 11, 2025	48.3	47.6	47.6	48.8	47.6	2,447
September 10, 2025	48.9	48.3	48.3	49.5	48.2	9,273
September 09, 2025	48.5	48.8	48.8	49.9	48.3	6,986
September 08, 2025	47.8	48.5	48.5	49.1	47.8	7,418
September 05, 2025	47.4	47.9	47.9	48.4	47.3	9,778
September 04, 2025	46.6	47.4	47.4	47.7	46.2	7,987
September 03, 2025	44.7	46.9	46.9	47.5	44.6	11,472
September 02, 2025	45.5	45	45	45.5	45	5,808
September 01, 2025	45.4	45.3	45.3	45.6	45	3,481
August 29, 2025	44.8	45	45	45.5	44.7	8,085
August 28, 2025	44.1	44.9	44.9	44.9	43.9	6,548
August 27, 2025	43.9	44.1	44.1	44.7	43.7	5,301
August 26, 2025	44.7	44.1	44.1	44.7	43.9	2,588
August 25, 2025	44	44.5	44.5	44.6	44	3,986
August 22, 2025	44.3	44.7	44.7	45	44.3	5,233
August 21, 2025	44.5	44.9	44.9	45.4	44.5	5,252
August 20, 2025	45	45	45	45	43.7	6,881
August 19, 2025	45.5	45.4	45.4	46.4	45.1	5,128

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