Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Indra Sistemas SA (IDA.BE)

Compare
25.02
+0.04
+(0.16%)
At close: March 12 at 8:01:46 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.000.000.0025.0225.02-
Mar 11, 202524.9824.9824.9824.9824.98-
Mar 10, 202525.1825.1825.1825.1825.18-
Mar 7, 202525.7225.7225.7225.7225.72-
Mar 6, 202525.5225.5225.5225.5225.52-
Mar 5, 202524.7224.7224.7224.7224.724
Mar 4, 202523.7823.7823.7823.7823.78-
Mar 3, 202521.7423.2621.7423.2623.26750
Feb 28, 202520.8420.8420.8420.8420.84-
Feb 27, 202519.2519.2519.2519.2519.25-
Feb 26, 202519.7619.7619.7619.7619.76-
Feb 25, 202518.9018.9018.9018.9018.90-
Feb 24, 202519.0619.0619.0619.0619.06-
Feb 21, 202518.6018.6018.6018.6018.60-
Feb 20, 202518.4818.4818.4818.4818.48-
Feb 19, 202518.2018.2018.2018.2018.20-
Feb 18, 202517.7317.7317.7317.7317.73-
Feb 17, 202516.9816.9816.9816.9816.98-
Feb 14, 202516.7016.7016.7016.7016.70-
Feb 13, 202516.7916.7916.7916.7916.79-
Feb 12, 202516.5916.5916.5916.5916.59-
Feb 11, 202516.4216.4216.4216.4216.42-
Feb 10, 202516.0916.0916.0916.0916.09-
Feb 7, 202516.4816.4816.4816.4816.48-
Feb 6, 202516.5616.5616.5616.5616.56-
Feb 5, 202516.8716.8716.8716.8716.87-
Feb 4, 202517.9017.9017.9017.9017.90-
Feb 3, 202518.4818.4818.4818.4818.48-
Jan 31, 202518.4018.4018.4018.4018.40-
Jan 30, 202518.4818.4818.4818.4818.48-
Jan 29, 202518.4118.4118.4118.4118.41-
Jan 28, 202518.4318.4318.4318.4318.43-
Jan 27, 202517.8817.8817.8817.8817.88-
Jan 24, 202518.9218.9218.9218.9218.92-
Jan 23, 202518.9318.9318.9318.9318.93-
Jan 22, 202518.6318.6318.6318.6318.63-
Jan 21, 202518.5318.5318.5318.5318.53-
Jan 20, 202518.0118.0118.0118.0118.01-
Jan 17, 202517.8617.8617.8617.8617.86-
Jan 16, 202517.8317.8317.8317.8317.83-
Jan 15, 202517.7617.7617.7617.7617.76-
Jan 14, 202517.8717.8717.8717.8717.87-
Jan 13, 202517.9117.9117.9117.9117.91-
Jan 10, 202518.0118.0118.0118.0118.01-
Jan 9, 202517.8417.8417.8417.8417.84-
Jan 8, 202517.7817.7817.7817.7817.78-
Jan 7, 202517.4917.4917.4917.4917.49-
Jan 6, 202517.6817.6817.6817.6817.68-
Jan 3, 202517.1117.1117.1117.1117.11-
Jan 2, 202516.9916.9916.9916.9916.99-
Dec 30, 202416.7716.7716.7716.7716.77-
Dec 27, 202416.5216.5216.5216.5216.52-
Dec 23, 202416.3316.3316.3316.3316.33-
Dec 20, 202416.3616.3616.3616.3616.36-
Dec 19, 202416.3616.3616.3616.3616.36-
Dec 18, 202416.5816.5816.5816.5816.58-
Dec 17, 202417.0617.0617.0617.0617.06-
Dec 16, 202417.1617.1617.1617.1617.16-
Dec 13, 202417.0617.0617.0617.0617.06-
Dec 12, 202417.2517.2517.2517.2517.25-
Dec 11, 202417.0617.0617.0617.0617.06-
Dec 10, 202417.1717.1717.1717.1717.17-
Dec 9, 202417.2117.2117.2117.2117.21-
Dec 6, 202417.1317.1317.1317.1317.13-
Dec 5, 202417.0017.0017.0017.0017.00-
Dec 4, 202416.7516.7516.7516.7516.75-
Dec 3, 202416.5716.5716.5716.5716.57-
Dec 2, 202416.5016.5016.5016.5016.50-
Nov 29, 202416.4716.4716.4716.4716.47-
Nov 28, 202416.5216.5216.5216.5216.52-
Nov 27, 202416.5016.5016.5016.5016.50-
Nov 26, 202416.4816.4816.4816.4816.48-
Nov 25, 202416.5416.5416.5416.5416.54-
Nov 22, 202416.4616.4616.4616.4616.46-
Nov 21, 202416.5116.5116.5116.5116.51-
Nov 20, 202416.5216.5216.5216.5216.52-
Nov 19, 202416.4216.4216.4216.4216.42-
Nov 18, 202416.4416.4416.4416.4416.44-
Nov 15, 202416.2516.2516.2516.2516.25-
Nov 14, 202416.2616.2616.2616.2616.26-
Nov 13, 202416.2916.2916.2916.2916.29-
Nov 12, 202416.4216.4216.4216.4216.42-
Nov 11, 202416.5816.5816.5816.5816.58-
Nov 8, 202416.4116.4116.4116.4116.41-
Nov 7, 202416.0816.0816.0816.0816.08-
Nov 6, 202416.1816.1816.1816.1816.18-
Nov 5, 202416.1816.1816.1816.1816.18-
Nov 4, 202416.3916.3916.3916.3916.39-
Nov 1, 202416.1516.1516.1516.1516.15-
Oct 31, 202416.5216.5216.5216.5216.52-
Oct 30, 202416.7516.7516.7516.7516.75-
Oct 29, 202416.8216.8216.8216.8216.82-
Oct 28, 202416.7316.7316.7316.7316.73-
Oct 25, 202416.9516.9516.9516.9516.95-
Oct 24, 202416.9916.9916.9916.9916.99-
Oct 23, 202417.1717.1717.1717.1717.17-
Oct 22, 202416.5516.5516.5516.5516.55-
Oct 21, 202416.8516.8516.8516.8516.85-
Oct 18, 202416.7216.7216.7216.7216.72-
Oct 17, 202417.0217.0217.0217.0217.02-
Oct 16, 202417.0917.0917.0917.0917.09-
Oct 15, 202417.1417.1417.1417.1417.14-
Oct 14, 202417.0017.0017.0017.0017.00-
Oct 11, 202416.9716.9716.9716.9716.97-
Oct 10, 202417.2117.2117.2117.2117.21-
Oct 9, 202416.9716.9716.9716.9716.97-
Oct 8, 202416.8616.8616.8616.8616.86-
Oct 7, 202417.1417.1417.1417.1417.14-
Oct 4, 202416.7616.7616.7616.7616.76-
Oct 3, 202417.0417.0417.0417.0417.04-
Oct 2, 202416.4316.4316.4316.4316.43-
Oct 1, 202416.4916.4916.4916.4916.49-
Sep 30, 202416.7516.7516.7516.7516.75-
Sep 27, 202416.7016.7016.7016.7016.70-
Sep 26, 202416.5916.5916.5916.5916.59-
Sep 25, 202416.4716.4716.4716.4716.47-
Sep 24, 202416.5216.5216.5216.5216.52-
Sep 23, 202416.3916.3916.3916.3916.39-
Sep 20, 202416.6216.6216.6216.6216.62-
Sep 19, 202416.2916.2916.2916.2916.29-
Sep 18, 202416.5116.5116.5116.5116.51-
Sep 17, 202416.5816.5816.5816.5816.58-
Sep 16, 202416.7716.7716.7716.7716.77-
Sep 13, 202416.7416.7416.7416.7416.74-
Sep 12, 202416.6616.6616.6616.6616.66-
Sep 11, 202416.6416.6416.6416.6416.64-
Sep 10, 202416.5016.5016.5016.5016.50-
Sep 9, 202416.3416.3416.3416.3416.34-
Sep 6, 202416.4816.4816.4816.4816.48-
Sep 5, 202416.4316.4316.4316.4316.43-
Sep 4, 202416.3616.3616.3616.3616.36-
Sep 3, 202416.9616.9616.9616.9616.96-
Sep 2, 202416.9116.9116.9116.9116.91-
Aug 30, 202416.9016.9016.9016.9016.90-
Aug 29, 202416.7316.7316.7316.7316.73-
Aug 28, 202416.6516.6516.6516.6516.65-
Aug 27, 202416.7716.7716.7716.7716.77-
Aug 26, 202416.6216.6216.6216.6216.62-
Aug 23, 202416.6816.6816.6816.6816.68-
Aug 22, 202416.6316.6316.6316.6316.63-
Aug 21, 202416.3616.3616.3616.3616.36-
Aug 20, 202416.4116.4116.4116.4116.41-
Aug 19, 202416.4116.4116.4116.4116.41-
Aug 16, 202416.5116.5116.5116.5116.51-
Aug 15, 202416.4916.4916.4916.4916.49-
Aug 14, 202416.4616.4616.4616.4616.46-
Aug 13, 202416.6016.6016.6016.6016.60-
Aug 12, 202416.6816.6816.6816.6816.68-
Aug 9, 202416.6916.6916.6916.6916.69-
Aug 8, 202416.9016.9016.9016.9016.90-
Aug 7, 202416.9816.9816.9816.9816.98-
Aug 6, 202416.9816.9816.9816.9816.98-
Aug 5, 202417.2317.2317.2317.2317.23-
Aug 2, 202417.9717.9717.9717.9717.97-
Aug 1, 202418.4618.4618.4618.4618.46-
Jul 31, 202418.7218.7218.7218.7218.72-
Jul 30, 202419.4819.4819.4819.4819.48-
Jul 29, 202419.1919.1919.1919.1919.19-
Jul 26, 202419.1619.1619.1619.1619.16-
Jul 25, 202419.1519.1519.1519.1519.15-
Jul 24, 202419.6819.6819.6819.6819.68-
Jul 23, 202419.9719.9719.9719.9719.97-
Jul 22, 202419.5019.5019.5019.5019.50-
Jul 19, 202419.7419.7419.7419.7419.74-
Jul 18, 202419.4719.4719.4719.4719.47-
Jul 17, 202419.3619.3619.3619.3619.36-
Jul 16, 202418.9518.9518.9518.9518.95-
Jul 15, 202419.2419.2419.2419.2419.24-
Jul 12, 202419.0619.0619.0619.0619.06-
Jul 11, 202418.9118.9118.9118.9118.91-
Jul 10, 202418.5518.5518.5518.5518.55-
Jul 9, 2024 0.25 Dividend
Jul 9, 202418.7818.7818.7818.7818.78-
Jul 8, 202419.0919.0919.0919.0918.84-
Jul 5, 202419.1619.1619.1619.1618.91-
Jul 4, 202418.9418.9418.9418.9418.69-
Jul 3, 202419.0419.0419.0419.0418.79-
Jul 2, 202419.4219.4219.4219.4219.17-
Jul 1, 202419.5119.5119.5119.5119.25-
Jun 28, 202419.2819.2819.2819.2819.03-
Jun 27, 202419.8219.8219.8219.8219.56-
Jun 26, 202420.1020.1020.1020.1019.84-
Jun 25, 202420.2020.2020.2020.2019.94-
Jun 24, 202420.7420.7420.7420.7420.47-
Jun 21, 202420.8420.8420.8420.8420.57-
Jun 20, 202420.6020.6020.6020.6020.33-
Jun 19, 202420.4220.4220.4220.4220.15-
Jun 18, 202420.2620.2620.2620.2619.99-
Jun 17, 202420.2020.2020.2020.2019.94-
Jun 14, 202420.4020.4020.4020.4020.13-
Jun 13, 202420.8020.8020.8020.8020.53-
Jun 12, 202420.9420.9420.9420.9420.67-
Jun 11, 202421.5021.5021.5021.5021.22-
Jun 10, 202421.3821.3821.3821.3821.10-
Jun 7, 202421.8021.8021.8021.8021.51-
Jun 6, 202421.5621.5621.5621.5621.28-
Jun 5, 202421.4421.4421.4421.4421.16-
Jun 4, 202421.4821.4821.4821.4821.20-
Jun 3, 202421.2621.2621.2621.2620.98-
May 31, 202421.1821.1821.1821.1820.90-
May 30, 202420.6220.6220.6220.6220.35-
May 29, 202420.2820.2820.2820.2820.01-
May 28, 202420.7020.7020.7020.7020.43-
May 27, 202420.7220.7220.7220.7220.45-
May 24, 202420.6620.6620.6620.6620.39-
May 23, 202420.7220.7220.7220.7220.45-
May 22, 202420.5820.5820.5820.5820.31-
May 21, 202420.5220.5220.5220.5220.25-
May 20, 202420.4020.4020.4020.4020.13-
May 17, 202420.0820.0820.0820.0819.82-
May 16, 202420.0420.0420.0420.0419.78-
May 15, 202420.0220.0220.0220.0219.76-
May 14, 202419.7519.7519.7519.7519.49-
May 13, 202419.8919.8919.8919.8919.63-
May 10, 202419.8019.8019.8019.8019.54-
May 9, 202419.9319.9319.9319.9319.67-
May 8, 202419.7019.7019.7019.7019.44-
May 7, 202419.5119.5119.5119.5119.25-
May 6, 202417.9617.9617.9617.9617.72-
May 3, 202418.1218.1218.1218.1217.88-
May 2, 202417.9317.9317.9317.9317.70-
Apr 30, 202418.0618.0618.0618.0617.82-
Apr 29, 202418.3018.3018.3018.3018.06-
Apr 26, 202418.2118.2118.2118.2117.97-
Apr 25, 202418.3018.3018.3018.3018.06-
Apr 24, 202418.2218.2218.2218.2217.98-
Apr 23, 202418.0118.0118.0118.0117.77-
Apr 22, 202417.9317.9317.9317.9317.70-
Apr 19, 202417.8217.8217.8217.8217.59-
Apr 18, 202418.1418.1418.1418.1417.90-
Apr 17, 202418.3418.3418.3418.3418.10-
Apr 16, 202418.3018.3018.3018.3018.06-
Apr 15, 202418.5618.5618.5618.5618.32-
Apr 12, 202418.4618.4618.4618.4618.22-
Apr 11, 202418.3718.3718.3718.3718.13-
Apr 10, 202418.4118.4118.4118.4118.17-
Apr 9, 202418.8718.8718.8718.8718.62-
Apr 8, 202418.7718.7718.7718.7718.52-
Apr 5, 202418.7118.7118.7118.7118.46-
Apr 4, 202418.8418.8418.8418.8418.59-
Apr 3, 202418.8718.8718.8718.8718.62-
Apr 2, 202419.4319.4319.4319.4319.18-
Mar 28, 202419.0219.0219.0219.0218.77-
Mar 27, 202418.7418.7418.7418.7418.49-
Mar 26, 202418.4518.4518.4518.4518.21-
Mar 25, 202418.3218.3218.3218.3218.08-
Mar 22, 202418.4418.4418.4418.4418.20-
Mar 21, 202418.7418.7418.7418.7418.49-
Mar 20, 202418.6518.6518.6518.6518.41-
Mar 19, 202418.6818.6818.6818.6818.44-
Mar 18, 202418.7418.7418.7418.7418.49-
Mar 15, 202418.5318.5318.5318.5318.29-
Mar 14, 202418.2818.2818.2818.2818.04-
Mar 13, 202418.0418.0418.0418.0417.80-
Mar 12, 202418.0618.0618.0618.0617.82-

Related Tickers

DTSTW Data Storage Corporation
0.3700
0.00%
 
APR.SG Amper, S.A.
0.1256
-3.09%
 
SPSAF Sopra Steria Group SA
172.29
0.00%
 
RTC.HM Realtech AG
1.2600
-0.79%
 
JZ Jianzhi Education Technology Group Company Limited
0.9800
+9.98%
 
NA9.DE Nagarro SE
76.50
-1.16%
 
WISE.L Wise plc
919.50
+3.49%
 
EPAM EPAM Systems, Inc.
189.21
-1.12%
 
CTSH Cognizant Technology Solutions Corporation
79.50
-3.61%
 
GLOB Globant S.A.
132.35
-1.79%