Vienna - Delayed Quote EUR

Indra Sistemas, S.A. (IDR.VI)

Compare
17.97
+0.02
+(0.11%)
At close: January 10 at 3:30:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 18.13 18.13 17.97 17.97 17.97 -
Jan 9, 2025 18.00 18.00 17.79 17.95 17.95 -
Jan 8, 2025 17.86 18.02 17.83 17.83 17.83 -
Jan 7, 2025 17.62 17.90 17.62 17.82 17.82 560
Jan 6, 2025 17.87 17.87 17.52 17.54 17.54 -
Jan 3, 2025 17.55 17.69 17.55 17.65 17.65 -
Jan 2, 2025 17.18 17.23 17.07 17.07 17.07 -
Dec 30, 2024 16.84 17.06 16.84 17.03 17.03 -
Dec 27, 2024 16.75 16.95 16.75 16.88 16.88 -
Dec 23, 2024 16.39 16.53 16.39 16.53 16.53 -
Dec 20, 2024 16.38 16.38 16.19 16.28 16.28 -
Dec 19, 2024 16.48 16.48 16.37 16.42 16.42 -
Dec 18, 2024 16.55 16.65 16.48 16.65 16.65 -
Dec 17, 2024 17.06 17.06 16.49 16.58 16.58 -
Dec 16, 2024 17.26 17.26 17.05 17.06 17.06 -
Dec 13, 2024 17.16 17.26 17.16 17.26 17.26 -
Dec 12, 2024 17.43 17.43 17.13 17.13 17.13 -
Dec 11, 2024 17.14 17.26 17.14 17.26 17.26 -
Dec 10, 2024 17.25 17.25 17.13 17.13 17.13 -
Dec 9, 2024 17.29 17.29 17.11 17.20 17.20 -
Dec 6, 2024 17.18 17.25 17.14 17.14 17.14 -
Dec 5, 2024 17.05 17.06 16.96 17.04 17.04 -
Dec 4, 2024 16.93 16.99 16.90 16.99 16.99 -
Dec 3, 2024 16.76 16.89 16.76 16.79 16.79 -
Dec 2, 2024 16.63 16.73 16.61 16.73 16.73 -
Nov 29, 2024 16.77 16.77 16.51 16.51 16.51 -
Nov 28, 2024 16.58 16.58 16.49 16.53 16.53 -
Nov 27, 2024 16.49 16.57 16.49 16.52 16.52 -
Nov 26, 2024 16.50 16.61 16.50 16.61 16.61 -
Nov 25, 2024 16.62 16.62 16.55 16.55 16.55 -
Nov 22, 2024 16.52 16.65 16.52 16.65 16.65 -
Nov 21, 2024 16.48 16.48 16.41 16.42 16.42 -
Nov 20, 2024 16.63 16.63 16.52 16.52 16.52 -
Nov 19, 2024 16.51 16.51 16.30 16.30 16.30 -
Nov 18, 2024 16.54 16.55 16.41 16.41 16.41 -
Nov 15, 2024 16.28 16.53 16.28 16.48 16.48 -
Nov 14, 2024 16.28 16.37 16.22 16.37 16.37 -
Nov 13, 2024 16.34 16.36 16.22 16.22 16.22 -
Nov 12, 2024 16.55 16.58 16.21 16.44 16.44 595
Nov 11, 2024 16.67 16.69 16.47 16.69 16.69 -
Nov 8, 2024 16.47 16.57 16.47 16.57 16.57 -
Nov 7, 2024 16.31 16.49 16.31 16.49 16.49 -
Nov 6, 2024 16.25 16.25 16.12 16.12 16.12 -
Nov 5, 2024 16.24 16.30 16.13 16.13 16.13 -
Nov 4, 2024 16.45 16.45 16.34 16.34 16.34 -
Nov 1, 2024 16.14 16.37 16.14 16.37 16.37 -
Oct 31, 2024 16.54 16.54 16.20 16.20 16.20 -
Oct 30, 2024 17.07 17.07 16.65 16.80 16.80 -
Oct 29, 2024 16.87 16.88 16.77 16.77 16.77 -
Oct 28, 2024 16.75 16.81 16.74 16.74 16.74 -
Oct 25, 2024 16.90 16.90 16.72 16.72 16.72 -
Oct 24, 2024 17.01 17.08 17.01 17.08 17.08 -
Oct 23, 2024 17.10 17.10 17.04 17.04 17.04 -
Oct 22, 2024 16.56 17.16 16.56 17.16 17.16 -
Oct 21, 2024 16.92 16.92 16.65 16.65 16.65 -
Oct 18, 2024 16.74 16.87 16.74 16.78 16.78 -
Oct 17, 2024 17.05 17.11 16.98 16.98 16.98 -
Oct 16, 2024 17.07 17.10 17.00 17.10 17.10 -
Oct 15, 2024 17.28 17.28 17.24 17.26 17.26 -
Oct 14, 2024 17.08 17.15 17.01 17.15 17.15 -
Oct 11, 2024 16.97 17.02 16.96 17.02 17.02 -
Oct 10, 2024 17.13 17.13 16.88 16.99 16.99 -
Oct 9, 2024 17.06 17.22 17.06 17.16 17.16 -
Oct 8, 2024 16.88 17.00 16.85 17.00 17.00 -
Oct 7, 2024 17.23 17.23 17.00 17.19 17.19 -
Oct 4, 2024 16.73 17.19 16.73 17.19 17.19 -
Oct 3, 2024 17.01 17.01 16.87 16.87 16.87 -
Oct 2, 2024 16.66 17.31 16.66 17.14 17.14 -
Oct 1, 2024 16.51 16.62 16.51 16.59 16.59 -
Sep 30, 2024 16.66 16.66 16.43 16.43 16.43 -
Sep 27, 2024 16.78 16.81 16.71 16.81 16.81 -
Sep 26, 2024 16.64 16.89 16.64 16.80 16.80 -
Sep 25, 2024 16.50 16.61 16.44 16.44 16.44 -
Sep 24, 2024 16.56 16.68 16.56 16.65 16.65 -
Sep 23, 2024 16.37 16.43 16.37 16.43 16.43 -
Sep 20, 2024 16.69 16.69 16.43 16.43 16.43 -
Sep 19, 2024 16.65 16.91 16.65 16.73 16.73 -
Sep 18, 2024 16.42 16.42 16.27 16.33 16.33 -
Sep 17, 2024 16.67 16.82 16.67 16.69 16.69 -
Sep 16, 2024 16.76 16.76 16.50 16.50 16.50 -
Sep 13, 2024 16.74 16.80 16.74 16.77 16.77 -
Sep 12, 2024 16.74 16.83 16.67 16.67 16.67 -
Sep 11, 2024 16.67 16.67 16.49 16.49 16.49 -
Sep 10, 2024 16.54 16.70 16.54 16.70 16.70 -
Sep 9, 2024 16.34 16.48 16.34 16.46 16.46 -
Sep 6, 2024 16.48 16.59 16.36 16.59 16.59 -
Sep 5, 2024 16.51 16.62 16.51 16.61 16.61 -
Sep 4, 2024 16.34 16.45 16.34 16.45 16.45 -
Sep 3, 2024 17.03 17.03 16.78 16.78 16.78 -
Sep 2, 2024 16.95 16.99 16.83 16.99 16.99 -
Aug 30, 2024 17.01 17.12 16.99 16.99 16.99 -
Aug 29, 2024 16.79 16.91 16.79 16.91 16.91 -
Aug 28, 2024 16.67 16.74 16.67 16.74 16.74 -
Aug 27, 2024 16.79 16.83 16.65 16.65 16.65 -
Aug 26, 2024 16.77 16.79 16.64 16.79 16.79 -
Aug 23, 2024 16.74 16.74 16.62 16.64 16.64 -
Aug 22, 2024 16.66 16.88 16.66 16.78 16.78 -
Aug 21, 2024 16.44 16.63 16.44 16.63 16.63 -
Aug 20, 2024 16.46 16.55 16.38 16.38 16.38 -
Aug 19, 2024 16.43 16.45 16.36 16.45 16.45 -
Aug 16, 2024 16.53 16.53 16.38 16.38 16.38 -
Aug 15, 2024 16.59 16.59 16.39 16.51 16.51 -
Aug 14, 2024 16.55 16.69 16.55 16.60 16.60 -
Aug 13, 2024 16.60 16.60 16.50 16.50 16.50 -
Aug 12, 2024 16.62 16.66 16.62 16.65 16.65 -
Aug 9, 2024 16.69 16.76 16.69 16.69 16.69 -
Aug 8, 2024 16.92 16.92 16.64 16.82 16.82 -
Aug 7, 2024 16.97 17.07 16.97 17.06 17.06 -
Aug 6, 2024 17.16 17.16 16.85 16.85 16.85 -
Aug 5, 2024 17.12 17.18 16.87 16.87 16.87 -
Aug 2, 2024 17.93 17.93 17.56 17.56 17.56 -
Aug 1, 2024 18.43 18.43 18.10 18.10 18.10 -
Jul 31, 2024 18.85 18.85 18.49 18.49 18.49 -
Jul 30, 2024 19.29 19.29 18.71 18.71 18.71 -
Jul 29, 2024 19.24 19.38 19.23 19.31 19.31 -
Jul 26, 2024 19.20 19.23 19.20 19.20 19.20 -
Jul 25, 2024 19.07 19.16 19.05 19.16 19.16 -
Jul 24, 2024 19.74 19.83 19.40 19.40 19.40 -
Jul 23, 2024 19.93 19.93 19.76 19.76 19.76 -
Jul 22, 2024 19.48 19.89 19.48 19.89 19.89 -
Jul 19, 2024 19.70 19.70 19.50 19.59 19.59 -
Jul 18, 2024 19.57 19.99 19.57 19.99 19.99 -
Jul 17, 2024 19.29 19.51 19.29 19.50 19.50 -
Jul 16, 2024 18.98 19.42 18.98 19.42 19.42 -
Jul 15, 2024 19.18 19.18 19.08 19.08 19.08 -
Jul 12, 2024 19.08 19.14 19.04 19.10 19.10 -
Jul 11, 2024 18.94 18.96 18.81 18.96 18.96 -
Jul 10, 2024 18.65 18.78 18.65 18.78 18.78 -
Jul 9, 2024 0.25 Dividend
Jul 9, 2024 18.77 18.77 18.62 18.68 18.68 -
Jul 8, 2024 19.26 19.26 18.96 18.96 18.71 -
Jul 5, 2024 19.38 19.38 19.22 19.34 19.08 -
Jul 4, 2024 19.03 19.03 19.03 19.03 18.78 -
Jul 3, 2024 19.17 19.17 19.17 19.17 18.92 -
Jul 2, 2024 19.41 19.41 19.41 19.41 19.15 -
Jul 1, 2024 19.43 19.43 19.43 19.43 19.17 -
Jun 28, 2024 19.44 19.44 19.44 19.44 19.18 -
Jun 27, 2024 19.84 19.84 19.84 19.84 19.58 -
Jun 26, 2024 20.14 20.14 20.14 20.14 19.87 -
Jun 25, 2024 20.52 20.52 20.52 20.52 20.25 -
Jun 24, 2024 20.52 20.52 20.52 20.52 20.25 -
Jun 21, 2024 20.80 20.80 20.80 20.80 20.53 -
Jun 20, 2024 20.64 20.64 20.64 20.64 20.37 -
Jun 19, 2024 20.52 20.52 20.52 20.52 20.25 -
Jun 18, 2024 20.20 20.20 20.20 20.20 19.93 -
Jun 17, 2024 20.08 20.08 20.08 20.08 19.82 -
Jun 14, 2024 20.52 20.52 20.52 20.52 20.25 -
Jun 13, 2024 20.88 20.88 20.88 20.88 20.60 -
Jun 12, 2024 21.04 21.04 21.04 21.04 20.76 -
Jun 11, 2024 21.44 21.44 21.44 21.44 21.16 -
Jun 10, 2024 21.44 21.44 21.44 21.44 21.16 -
Jun 7, 2024 21.84 21.84 21.84 21.84 21.55 -
Jun 6, 2024 21.88 21.88 21.88 21.88 21.59 -
Jun 5, 2024 21.38 21.38 21.38 21.38 21.10 -
Jun 4, 2024 21.54 21.54 21.54 21.54 21.26 -
Jun 3, 2024 21.28 21.28 21.28 21.28 21.00 -
May 31, 2024 21.18 21.18 21.18 21.18 20.90 -
May 30, 2024 20.72 20.72 20.72 20.72 20.45 -
May 29, 2024 20.38 20.38 20.38 20.38 20.11 -
May 28, 2024 20.78 20.78 20.78 20.78 20.51 -
May 27, 2024 20.74 20.74 20.74 20.74 20.47 -
May 24, 2024 20.74 20.74 20.74 20.74 20.47 -
May 23, 2024 20.66 20.66 20.66 20.66 20.39 -
May 22, 2024 20.52 20.52 20.52 20.52 20.25 -
May 21, 2024 20.66 20.66 20.66 20.66 20.39 -
May 20, 2024 20.34 20.34 20.34 20.34 20.07 -
May 17, 2024 20.12 20.12 20.12 20.12 19.85 -
May 16, 2024 20.18 20.18 20.18 20.18 19.91 -
May 15, 2024 20.00 20.00 20.00 20.00 19.74 -
May 14, 2024 19.91 19.91 19.91 19.91 19.65 -
May 13, 2024 19.85 19.85 19.85 19.85 19.59 -
May 10, 2024 19.88 19.88 19.88 19.88 19.62 -
May 9, 2024 20.02 20.02 20.02 20.02 19.76 -
May 8, 2024 19.98 19.98 19.98 19.98 19.72 -
May 7, 2024 19.61 19.61 19.61 19.61 19.35 -
May 6, 2024 18.14 18.14 18.14 18.14 17.90 -
May 3, 2024 18.14 18.14 18.14 18.14 17.90 -
May 2, 2024 18.07 18.07 18.07 18.07 17.83 -
Apr 30, 2024 18.07 18.07 18.07 18.07 17.83 -
Apr 29, 2024 18.26 18.26 18.26 18.26 18.02 -
Apr 26, 2024 18.13 18.13 18.13 18.13 17.89 -
Apr 25, 2024 18.23 18.23 18.23 18.23 17.99 -
Apr 24, 2024 18.20 18.20 18.20 18.20 17.96 -
Apr 23, 2024 18.03 18.03 18.03 18.03 17.79 -
Apr 22, 2024 17.79 17.79 17.79 17.79 17.56 -
Apr 19, 2024 17.79 17.79 17.79 17.79 17.56 -
Apr 18, 2024 18.03 18.03 18.03 18.03 17.79 -
Apr 17, 2024 18.40 18.40 18.40 18.40 18.16 -
Apr 16, 2024 18.39 18.39 18.39 18.39 18.15 -
Apr 15, 2024 18.43 18.43 18.43 18.43 18.19 -
Apr 12, 2024 18.36 18.36 18.36 18.36 18.12 -
Apr 11, 2024 18.39 18.39 18.39 18.39 18.15 -
Apr 10, 2024 18.75 18.75 18.75 18.75 18.50 -
Apr 9, 2024 18.94 18.94 18.94 18.94 18.69 -
Apr 8, 2024 19.04 19.04 19.04 19.04 18.79 -
Apr 5, 2024 18.85 18.85 18.85 18.85 18.60 -
Apr 4, 2024 18.94 18.94 18.94 18.94 18.69 -
Apr 3, 2024 18.87 18.87 18.87 18.87 18.62 -
Apr 2, 2024 19.44 19.44 19.44 19.44 19.18 -
Mar 28, 2024 18.79 18.79 18.79 18.79 18.54 -
Mar 27, 2024 18.79 18.79 18.79 18.79 18.54 -
Mar 26, 2024 18.56 18.56 18.56 18.56 18.32 -
Mar 25, 2024 18.68 18.68 18.68 18.68 18.43 -
Mar 22, 2024 18.51 18.51 18.51 18.51 18.27 -
Mar 21, 2024 18.57 18.57 18.57 18.57 18.33 -
Mar 20, 2024 18.79 18.79 18.79 18.79 18.54 -
Mar 19, 2024 18.79 18.79 18.79 18.79 18.54 -
Mar 18, 2024 18.75 18.75 18.75 18.75 18.50 -
Mar 15, 2024 18.44 18.44 18.44 18.44 18.20 -
Mar 14, 2024 18.44 18.44 18.44 18.44 18.20 -
Mar 13, 2024 18.11 18.11 18.11 18.11 17.87 -
Mar 12, 2024 18.12 18.12 18.12 18.12 17.88 -
Mar 11, 2024 18.05 18.05 18.05 18.05 17.81 -
Mar 8, 2024 18.41 18.41 18.41 18.41 18.17 -
Mar 7, 2024 17.96 17.96 17.96 17.96 17.72 -
Mar 6, 2024 17.91 17.91 17.91 17.91 17.67 -
Mar 5, 2024 17.93 17.93 17.87 17.87 17.63 50
Mar 4, 2024 17.77 17.77 17.77 17.77 17.54 -
Mar 1, 2024 17.90 17.90 17.90 17.90 17.66 -
Feb 29, 2024 17.27 17.27 17.27 17.27 17.04 -
Feb 28, 2024 16.92 16.92 16.92 16.92 16.70 -
Feb 27, 2024 16.22 16.22 16.22 16.22 16.01 -
Feb 26, 2024 16.01 16.01 16.01 16.01 15.80 -
Feb 23, 2024 15.98 15.98 15.98 15.98 15.77 -
Feb 22, 2024 15.95 15.95 15.95 15.95 15.74 -
Feb 21, 2024 15.87 15.87 15.87 15.87 15.66 -
Feb 20, 2024 15.88 15.88 15.88 15.88 15.67 -
Feb 19, 2024 15.85 15.85 15.85 15.85 15.64 -
Feb 16, 2024 15.98 15.98 15.98 15.98 15.77 -
Feb 15, 2024 16.01 16.01 16.01 16.01 15.80 -
Feb 14, 2024 16.03 16.03 16.03 16.03 15.82 -
Feb 13, 2024 16.14 16.14 16.14 16.14 15.93 -
Feb 12, 2024 16.23 16.23 16.23 16.23 16.02 -
Feb 9, 2024 16.11 16.11 16.11 16.11 15.90 -
Feb 8, 2024 16.05 16.05 16.05 16.05 15.84 -
Feb 7, 2024 16.10 16.10 16.10 16.10 15.89 -
Feb 6, 2024 15.97 15.97 15.97 15.97 15.76 -
Feb 5, 2024 16.05 16.05 16.05 16.05 15.84 -
Feb 2, 2024 16.44 16.44 16.44 16.44 16.22 -
Feb 1, 2024 16.46 16.46 16.46 16.46 16.24 -
Jan 31, 2024 16.33 16.33 16.33 16.33 16.11 -
Jan 30, 2024 16.22 16.22 16.22 16.22 16.01 -
Jan 29, 2024 16.13 16.13 16.13 16.13 15.92 -
Jan 26, 2024 16.06 16.06 16.06 16.06 15.85 -
Jan 25, 2024 15.92 15.92 15.92 15.92 15.71 -
Jan 24, 2024 15.81 15.81 15.81 15.81 15.60 -
Jan 23, 2024 15.88 15.88 15.88 15.88 15.67 -
Jan 22, 2024 15.76 15.76 15.76 15.76 15.55 -
Jan 19, 2024 15.90 15.90 15.90 15.90 15.69 -
Jan 18, 2024 15.60 15.60 15.60 15.60 15.39 -
Jan 17, 2024 15.27 15.27 15.27 15.27 15.07 -
Jan 16, 2024 15.22 15.22 15.22 15.22 15.02 -
Jan 15, 2024 15.05 15.05 15.05 15.05 14.85 -
Jan 12, 2024 15.05 15.05 15.05 15.05 14.85 -
Jan 11, 2024 14.59 14.59 14.59 14.59 14.40 -
Jan 10, 2024 14.10 14.10 14.10 14.10 13.91 -

Related Tickers

G08.F Global Dominion Access, S.A.
2.8050
-0.18%
 
ELIT.JK PT Data Sinergitama Jaya Tbk
120.00
-1.64%
 
0RFW.IL Global Dominion Access, S.A.
2.8350
-0.35%
 
SOP.PA Sopra Steria Group SA
164.20
-0.61%
 
NE3.MU Nedap NV
55.00
+0.73%
 
CHG.DE CHAPTERS Group AG
28.20
-0.70%
 
NEDAP.AS Nedap N.V.
55.20
-0.36%
 
AMP.MC Amper, S.A.
0.1226
+0.49%
 
NA9.DE Nagarro SE
76.15
-0.26%
 
CACI CACI International Inc
431.24
+3.69%