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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.7	45.3	45.3	46.2	45.3	2,365
August 14, 2025	45.4	45.7	45.7	46.1	45.3	11,453
August 13, 2025	45.6	46	46	46	45.3	5,602
August 12, 2025	45.3	45.7	45.7	45.7	45.1	7,519
August 11, 2025	45.1	45.4	45.4	46.1	45	7,954
August 08, 2025	44.6	44.8	44.8	44.8	44.1	3,411
August 07, 2025	44.7	44.5	44.5	45	44.2	7,049
August 06, 2025	42.5	44.8	44.8	44.8	42.5	15,157
August 05, 2025	42.4	42.8	42.8	42.8	42.2	4,566
August 04, 2025	40.6	42.1	42.1	42.1	40.5	2,544
August 01, 2025	41.2	40.5	40.5	41.2	40.5	1,857
July 31, 2025	41.4	41.4	41.4	41.4	40.9	928
July 30, 2025	40.3	41.1	41.1	41.2	40.3	5,379
July 29, 2025	42.5	40.3	40.3	42.5	40	7,511
July 28, 2025	43.3	42.4	42.4	43.4	41.7	9,676
July 25, 2025	42.5	42.9	42.9	42.9	42.2	1,793
July 24, 2025	44	42.9	42.9	44	42	11,283
July 23, 2025	41.9	43	43	43.3	41.9	4,405
July 22, 2025	42.3	41.5	41.5	42.9	41	7,116
July 21, 2025	40	42	42	42	40	9,721
July 18, 2025	40	39.8	39.8	41.6	39.8	10,204
July 17, 2025	38	37.7	37.7	38.2	37.7	1,725
July 16, 2025	39	37.9	37.9	39	37.8	2,521
July 15, 2025	37.6	39.1	39.1	39.4	37.6	3,857
July 14, 2025	37.5	37.5	37.5	37.7	37.5	385
July 11, 2025	38	37.7	37.7	38	37.7	466
July 10, 2025	38.5	37.9	37.9	39.1	37.9	3,749
July 09, 2025	36.7	38.3	38.3	38.4	36.7	3,154
July 08, 2025	37.1	37	37	37.2	36.9	861
July 07, 2025	37	36.7	36.7	37	36.7	641
July 04, 2025	35.7	37	37	37	35.7	4,873
July 03, 2025	37.1	36.1	36.1	37.1	35.7	9,559
July 02, 2025	38.1	37.2	37.2	38.1	36.9	6,319
July 01, 2025	37.8	37.9	37.9	38.3	37.7	5,092
June 30, 2025	37.4	38	38	38	37.4	1,466
June 27, 2025	38	37.3	37.3	38.2	37.3	8,700
June 26, 2025	38.8	38.2	38.2	38.8	38.1	1,243
June 25, 2025	38.4	38.5	38.5	39	38.2	1,822
June 24, 2025	37.9	38.9	38.9	39.3	37.8	1,857
June 23, 2025	36.8	37.2	37.2	37.2	36.6	3,921
June 20, 2025	37.5	37.1	37.1	37.8	37.1	3,230
June 19, 2025	38	37.3	37.3	38	37.3	1,687
June 18, 2025	38.5	38	38	38.5	38	2,591
June 17, 2025	39.5	38.5	38.5	39.5	38.5	2,577
June 16, 2025	38.9	39.8	39.8	40	38.9	3,614
June 13, 2025	39	39.1	39.1	39.5	39	1,240
June 12, 2025	39.2	39.3	39.3	39.3	39	1,225
June 11, 2025	39.8	38.9	38.9	39.8	38.9	4,844
June 10, 2025	40.4	39.9	39.9	40.5	39.6	3,096
June 09, 2025	40.4	40.4	40.4	40.5	40.3	307
June 06, 2025	40.6	40.3	40.3	40.6	40.1	1,644
June 05, 2025	40.5	40.6	40.6	40.8	40.5	1,771
June 04, 2025	40.1	40.9	40.9	41	40.1	2,889
June 03, 2025	41.7	40.1	40.1	41.7	40.1	3,652
June 02, 2025	40	41.8	41.8	42.2	40	10,392
May 30, 2025	39.2	39.6	39.6	40	39	2,370
May 29, 2025	39.2	38.9	38.9	39.3	38.9	895
May 28, 2025	39	38.8	38.8	39	38.2	7,548
May 27, 2025	39.3	39.1	39.1	39.3	38.9	1,649
May 26, 2025	39	39	39	39.4	39	3,176

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