Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Indra Sistemas SA (IDA.SG)

29.76
+0.40
+(1.36%)
At close: 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202529.2029.7629.2029.7629.76-
May 2, 202528.0029.3628.0029.3629.36350
Apr 30, 202527.1428.2827.1427.9427.94150
Apr 29, 202526.9227.3626.9227.2027.20-
Apr 28, 202526.8427.0226.8426.9226.92-
Apr 25, 202527.6427.6426.2826.7426.7445
Apr 24, 202527.3627.4027.3027.3027.3050
Apr 23, 202527.7027.7027.5427.5427.54200
Apr 22, 202527.2827.2827.2827.2827.28-
Apr 17, 202527.8827.9427.3627.3627.36-
Apr 16, 202527.5827.8627.5427.5427.54-
Apr 15, 202527.2027.8227.2027.6427.64150
Apr 14, 202526.4027.3626.4027.3027.30-
Apr 11, 202526.5026.5026.0826.0826.0860
Apr 10, 202525.9426.3425.9426.3426.342,000
Apr 9, 202525.0025.3024.8025.0425.041,250
Apr 8, 202524.3824.3824.3824.3824.38-
Apr 7, 202524.6025.1420.9024.5424.541,453
Apr 4, 202528.2028.2025.0026.4026.40280
Apr 3, 202526.9428.4626.9428.4628.46260
Apr 2, 202527.2427.2426.8826.8826.88-
Apr 1, 202526.5826.5826.5826.5826.58-
Mar 31, 202526.3826.5226.3826.5226.52200
Mar 28, 202526.8626.8626.6626.6626.66412
Mar 27, 202527.4627.4626.9026.9026.90400
Mar 26, 202527.3427.6827.2427.4827.481,055
Mar 25, 202526.5427.2426.5427.2427.24-
Mar 24, 202526.1426.6026.1426.6026.60-
Mar 21, 202526.6026.6026.6026.6026.60-
Mar 20, 202527.0227.0226.5426.5626.56-
Mar 19, 202526.5827.3226.5827.3227.32100
Mar 18, 202525.7026.8625.7026.8626.861,350
Mar 17, 202525.7626.8025.7626.6626.66980
Mar 14, 202524.8626.1424.8626.1426.14205
Mar 13, 202525.0825.9025.0825.4225.42320
Mar 12, 202524.8625.3824.6225.3825.3880
Mar 11, 202524.8625.0224.8424.9624.96200
Mar 10, 202525.1425.9425.1425.2625.26835
Mar 7, 202526.1426.1424.0624.0624.061,800
Mar 6, 202525.0025.0025.0025.0025.00-
Mar 5, 202524.0024.8024.0024.8024.80-
Mar 4, 202522.8424.6422.8424.6424.64100
Mar 3, 202521.2023.4021.2023.4023.40212
Feb 28, 202520.5621.2420.5621.2421.2470
Feb 27, 202519.8020.9219.8020.9220.92825
Feb 26, 202520.2020.2019.1019.1019.10200
Feb 25, 202518.7320.6418.7320.6420.642,149
Feb 24, 202518.7118.7418.7118.7418.74-
Feb 21, 202518.7018.7018.7018.7018.70-
Feb 20, 202518.4518.4518.4518.4518.45-
Feb 19, 202518.1518.1518.1518.1518.15-
Feb 18, 202517.7218.1017.7218.1018.10-
Feb 17, 202516.7717.2316.7717.2017.20700
Feb 14, 202516.6617.1516.6617.1517.152,295
Feb 13, 202516.4016.7216.4016.7216.72-
Feb 12, 202516.5716.5716.5716.5716.57-
Feb 11, 202516.3616.3616.3616.3616.36-
Feb 10, 202516.0416.0416.0416.0416.04-
Feb 7, 202516.4216.4215.9815.9815.98-
Feb 6, 202516.4416.4416.4416.4416.44-
Feb 5, 202516.8616.8616.4816.4816.48-
Feb 4, 202517.6617.6617.0717.0717.07-
Feb 3, 202518.4218.4218.4218.4218.42-
Jan 31, 202518.3318.3318.3318.3318.33-
Jan 30, 202518.2818.4318.2818.4318.43-
Jan 29, 202518.2518.2518.2518.2518.25-
Jan 28, 202518.3918.4118.2818.4118.41-
Jan 27, 202517.7717.7717.7717.7717.77-
Jan 24, 202518.9218.9218.2318.3218.32-
Jan 23, 202518.8718.8818.8718.8818.88-
Jan 22, 202518.6018.6018.6018.6018.60-
Jan 21, 202518.4418.4418.4418.4418.44-
Jan 20, 202517.9817.9817.9817.9817.98-
Jan 17, 202517.8217.8217.8217.8217.82-
Jan 16, 202517.7817.8117.7817.8117.8140
Jan 15, 202517.7217.7217.7117.7117.71-
Jan 14, 202517.8417.8417.6617.7217.72-
Jan 13, 202517.8517.8517.8517.8517.85-
Jan 10, 202517.9617.9617.9617.9617.96-
Jan 9, 202517.8017.8017.8017.8017.80-
Jan 8, 202517.7817.7817.7817.7817.78-
Jan 7, 202517.4117.4117.4117.4117.41-
Jan 6, 202517.4517.5417.4117.5417.54-
Jan 3, 202517.0717.0717.0717.0717.07-
Jan 2, 202516.9516.9516.9516.9516.95-
Dec 30, 202416.7116.7116.7116.7116.71-
Dec 27, 202416.7616.8616.7616.7716.77-
Dec 23, 202416.2816.3716.2716.3716.37-
Dec 20, 202416.3016.3016.0216.2816.28-
Dec 19, 202416.3716.3816.3516.3516.35-
Dec 18, 202416.5316.5316.5316.5316.53-
Dec 17, 202416.9916.9916.9916.9916.99-
Dec 16, 202417.1017.1017.1017.1017.10-
Dec 13, 202416.9917.2116.9917.1717.17-
Dec 12, 202417.2417.2417.1517.1517.15-
Dec 11, 202416.9916.9916.9916.9916.99-
Dec 10, 202417.1317.1317.1317.1317.13-
Dec 9, 202417.0317.0317.0317.0317.03-
Dec 6, 202417.1217.1617.1217.1617.16-
Dec 5, 202416.9816.9816.8616.8816.88-
Dec 4, 202416.7516.7516.7516.7516.75-
Dec 3, 202416.5616.5616.5616.5616.56-
Dec 2, 202416.4916.4916.4916.4916.49-
Nov 29, 202416.4516.4516.4516.4516.45-
Nov 28, 202416.3816.3816.3816.3816.38-
Nov 27, 202416.5016.5016.5016.5016.50-
Nov 26, 202416.4116.4116.4116.4116.41-
Nov 25, 202416.4016.5116.4016.5116.51-
Nov 22, 202416.4716.4716.4416.4416.44-
Nov 21, 202416.3516.5016.3516.5016.50-
Nov 20, 202416.3916.3916.3916.3916.39-
Nov 19, 202416.4116.4116.4116.4116.41-
Nov 18, 202416.3216.3216.3216.3216.32-
Nov 15, 202416.2516.2516.2516.2516.25-
Nov 14, 202416.1216.1216.1216.1216.12-
Nov 13, 202416.3016.3016.0916.0916.09-
Nov 12, 202416.4316.4316.4316.4316.43-
Nov 11, 202416.5716.5716.5716.5716.57-
Nov 8, 202416.4216.4216.4216.4216.42-
Nov 7, 202415.9216.4115.9216.3616.36-
Nov 6, 202415.9315.9315.9315.9315.93-
Nov 5, 202416.0716.0715.8615.8615.86-
Nov 4, 202416.3716.3716.3716.3716.37-
Nov 1, 202416.1716.1716.1716.1716.17-
Oct 31, 202416.5116.5216.3216.3516.35-
Oct 30, 202416.6416.6416.6416.6416.64-
Oct 29, 202416.8316.8316.7416.7416.74-
Oct 28, 202416.6216.6916.6216.6916.69-
Oct 25, 202416.9416.9416.9416.9416.94-
Oct 24, 202416.9716.9716.9716.9716.97-
Oct 23, 202417.1617.1616.8916.9116.91-
Oct 22, 202416.5616.5616.5616.5616.56-
Oct 21, 202416.8417.0016.8417.0017.00200
Oct 18, 202416.6716.7616.6716.7616.76-
Oct 17, 202416.9016.9816.9016.9816.98-
Oct 16, 202417.0917.0916.8716.8716.87-
Oct 15, 202417.0317.0317.0317.0317.03-
Oct 14, 202417.0317.0317.0317.0317.03-
Oct 11, 202416.9716.9716.9716.9716.97-
Oct 10, 202417.2017.2017.2017.2017.20-
Oct 9, 202417.0517.1017.0517.0817.08-
Oct 8, 202416.8616.8616.8616.8616.86-
Oct 7, 202416.9816.9816.9816.9816.98-
Oct 4, 202416.7416.7416.7416.7416.74-
Oct 3, 202417.0417.0416.7616.8416.84-
Oct 2, 202416.4416.4416.4416.4416.44-
Oct 1, 202416.4916.4916.4916.4916.49-
Sep 30, 202416.7316.7316.7316.7316.73-
Sep 27, 202416.6916.7116.6916.7116.71-
Sep 26, 202416.3816.3816.3816.3816.38-
Sep 25, 202416.4816.4816.4816.4816.48-
Sep 24, 202416.4716.4716.4716.4716.47-
Sep 23, 202416.2416.2416.2416.2416.24-
Sep 20, 202416.5916.5916.2916.3816.38-
Sep 19, 202416.2016.2016.2016.2016.20-
Sep 18, 202416.5016.5016.5016.5016.50-
Sep 17, 202416.4316.4316.4316.4316.43-
Sep 16, 202416.7916.7916.3716.3716.37-
Sep 13, 202416.7216.7216.6416.6916.69-
Sep 12, 202416.4416.6916.4416.6616.66-
Sep 11, 202416.6616.6616.6616.6616.66-
Sep 10, 202416.5216.5216.5216.5216.52-
Sep 9, 202416.1616.1616.1616.1616.16-
Sep 6, 202416.4916.4916.4916.4916.49-
Sep 5, 202416.3016.3016.3016.3016.30-
Sep 4, 202416.3716.3716.3716.3716.37-
Sep 3, 202416.9616.9616.7216.7216.72-
Sep 2, 202416.9016.9016.9016.9016.90-
Aug 30, 202416.8817.0216.8816.9216.92-
Aug 29, 202416.7116.8216.7016.8216.82-
Aug 28, 202416.5216.6916.5216.6516.65-
Aug 27, 202416.8016.8016.5316.5516.55-
Aug 26, 202416.6416.6916.5216.6916.69-
Aug 23, 202416.6716.6716.5216.6516.65-
Aug 22, 202416.5616.7516.5216.6516.65-
Aug 21, 202416.3916.4216.3216.4016.40-
Aug 20, 202416.2616.2616.2416.2416.24-
Aug 19, 202416.2816.3816.2316.2616.26-
Aug 16, 202416.3016.4216.2716.3816.38-
Aug 15, 202416.5716.5716.5716.5716.57-
Aug 14, 202416.3416.3416.3416.3416.34-
Aug 13, 202416.6316.6316.3916.3916.39-
Aug 12, 202416.5916.5916.5916.5916.59-
Aug 9, 202416.6916.6916.6916.6916.69-
Aug 8, 202416.8616.8616.8616.8616.86-
Aug 7, 202416.8516.8516.8516.8516.85-
Aug 6, 202416.8416.8416.8416.8416.84-
Aug 5, 202417.2817.2816.9517.0717.07-
Aug 2, 202417.9617.9617.6517.6517.65282
Aug 1, 202418.3318.3318.3318.3318.33-
Jul 31, 202418.6718.6718.5118.5118.5130
Jul 30, 202419.4419.4419.4419.4419.44300
Jul 29, 202419.0919.0919.0919.0919.09-
Jul 26, 202419.0519.0519.0519.0519.05-
Jul 25, 202419.0819.0819.0819.0819.08-
Jul 24, 202419.6719.6719.6719.6719.67-
Jul 23, 202419.8019.8019.8019.8019.80-
Jul 22, 202419.5319.5319.4019.4519.45-
Jul 19, 202419.7519.7519.4419.4419.44-
Jul 18, 202419.4719.6619.4719.6619.66-
Jul 17, 202419.2319.2319.2319.2319.23-
Jul 16, 202418.9618.9618.9618.9618.96-
Jul 15, 202418.9818.9818.9818.9818.98-
Jul 12, 202419.0519.0519.0519.0519.05-
Jul 11, 202418.7218.7518.7218.7518.75-
Jul 10, 202418.5518.5518.5518.5518.55-
Jul 9, 2024 0.25 Dividend
Jul 9, 202418.7318.7318.7318.7318.73-
Jul 8, 202419.0919.0919.0919.0918.84-
Jul 5, 202419.1519.1519.1519.1518.90-
Jul 4, 202418.9519.0918.9519.0918.84-
Jul 3, 202418.8518.8518.8518.8518.60-
Jul 2, 202419.3819.3819.3819.3819.13-
Jul 1, 202419.2819.2819.2819.2819.03-
Jun 28, 202419.1219.1219.1219.1218.87-
Jun 27, 202419.7019.7019.5719.5719.31150
Jun 26, 202419.8219.8219.8219.8219.56-
Jun 25, 202420.0620.0620.0620.0619.80-
Jun 24, 202420.6020.6020.6020.6020.33-
Jun 21, 202420.8820.8820.6820.6820.41-
Jun 20, 202420.4420.6020.4420.6020.33-
Jun 19, 202420.6020.6020.6020.6020.33-
Jun 18, 202420.0420.0420.0420.0419.78-
Jun 17, 202419.9719.9719.9719.9719.71-
Jun 14, 202420.3220.3220.3220.3220.05-
Jun 13, 202420.8220.8220.8220.8220.55-
Jun 12, 202420.8020.8020.8020.8020.53-
Jun 11, 202421.5421.5421.2621.2620.98-
Jun 10, 202421.4021.4021.3221.3221.04-
Jun 7, 202421.7821.7821.6021.6021.32100
Jun 6, 202421.5621.8221.5621.7221.44-
Jun 5, 202421.2221.2221.2221.2220.94-
Jun 4, 202421.5221.5221.5221.5221.24-
Jun 3, 202421.0421.0421.0421.0420.76-
May 31, 202421.2021.2020.8221.0420.76-
May 30, 202420.6421.0420.6421.0420.76-
May 29, 202420.2820.2820.2820.2820.01-
May 28, 202420.5620.5620.4420.4420.17-
May 27, 202420.6020.6020.5820.5820.31-
May 24, 202420.7020.7020.7020.7020.43-
May 23, 202420.5420.6020.5020.5020.23-
May 22, 202420.2820.6020.2820.6020.33-
May 21, 202420.5020.6620.5020.5620.29-
May 20, 202420.2020.5420.2020.5420.27-
May 17, 202420.1420.1419.9820.0219.76-
May 16, 202419.9119.9119.9119.9119.65-
May 15, 202419.8619.8619.8619.8619.60-
May 14, 202419.6019.6019.6019.6019.34-
May 13, 202419.8719.8719.8719.8719.61-
May 10, 202419.6219.8319.6219.8319.57-
May 9, 202419.9119.9119.6019.6819.42-
May 8, 202419.7019.7019.7019.7019.44-
May 7, 202419.3719.3719.3719.3719.12-
May 6, 202417.7719.0017.7719.0018.75150

Related Tickers

SPSAF Sopra Steria Group SA
199.34
+15.70%
 
0NJQ.IL Sopra Steria Group SA
186.60
+4.51%
 
NRO.PA Neurones S.A.
47.80
+0.21%
 
KTN.DE Kontron AG
22.04
+2.80%
 
CTSH Cognizant Technology Solutions Corporation
77.91
+0.27%
 
PONY Pony AI Inc.
9.70
-6.73%
 
BBAI BigBear.ai Holdings, Inc.
3.2100
-4.46%