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

Cboe UK EUR

Industria de Diseño Textil, S.A. (ITXE.XC)

46.92
0.00
(0.00%)
At close: April 30 at 1:31:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202547.1547.1546.9246.9246.921,001
Apr 29, 2025 0.84 Dividend
Apr 29, 202547.5547.5546.8146.8846.882,290
Apr 28, 202549.0049.0148.8148.8247.981,532
Apr 25, 202548.1548.1548.1548.1547.32-
Apr 24, 202548.2148.2148.0348.1547.32887
Apr 23, 202548.2548.2548.2548.2547.42216
Apr 22, 202547.2847.2847.2847.2846.47220
Apr 17, 202547.0247.0347.0247.0346.22522
Apr 16, 202546.6146.7246.6146.7245.92232
Apr 15, 202546.7346.7346.7346.7345.93229
Apr 14, 202545.5645.5645.5645.5644.78-
Apr 11, 202545.5645.5645.5645.5644.7815
Apr 10, 202544.3344.3344.3344.3343.57-
Apr 9, 202544.3344.3344.3344.3343.57-
Apr 8, 202543.2044.3343.2044.3343.57533
Apr 7, 202544.9344.9344.9344.9344.16-
Apr 4, 202544.9344.9344.9344.9344.1615
Apr 3, 202545.3745.3745.3745.3744.59119
Apr 2, 202546.3146.3146.3146.3145.52-
Apr 1, 202546.2446.3146.1346.3145.52378
Mar 31, 202545.8145.8145.7445.7444.96207
Mar 28, 202546.1946.1946.1946.1945.39109
Mar 27, 202546.5246.5246.4246.4245.63200
Mar 26, 202546.4746.4746.4646.4645.66377
Mar 25, 202547.1047.3046.7846.7845.981,429
Mar 24, 202545.8345.8345.8345.8345.05-
Mar 21, 202545.8345.8345.8345.8345.05-
Mar 20, 202545.8345.8345.8345.8345.05-
Mar 19, 202545.8245.8345.8245.8345.055,121
Mar 18, 202545.2145.2145.2145.2144.43366
Mar 17, 202544.6944.6944.6944.6943.92246
Mar 14, 202544.9044.9744.4644.4643.693,992
Mar 13, 202545.1745.1744.9444.9444.17452
Mar 12, 202544.8945.5244.6244.6243.851,464
Mar 11, 202550.0850.0850.0850.0849.22-
Mar 10, 202550.4850.4850.0850.0849.22497
Mar 7, 202549.8049.8049.8049.8048.94126
Mar 6, 202550.2150.3049.7849.7848.921,969
Mar 5, 202550.6650.7450.5950.5949.721,169
Mar 4, 202551.5051.5050.9450.9450.06849
Mar 3, 202551.1651.1651.1651.1650.28-
Feb 28, 202551.1651.1651.1651.1650.28-
Feb 27, 202551.7851.9351.1651.1650.28124
Feb 26, 202553.2553.2553.2553.2552.33-
Feb 25, 202553.2553.2553.2553.2552.33-
Feb 24, 202553.2553.2553.2553.2552.33-
Feb 21, 202553.2553.2553.2553.2552.33338
Feb 20, 202553.0353.0353.0353.0352.12-
Feb 19, 202553.0353.0353.0353.0352.12-
Feb 18, 202553.0353.0353.0353.0352.12-
Feb 17, 202553.0353.0353.0353.0352.12-
Feb 14, 202553.0353.0353.0353.0352.12-
Feb 13, 202553.0353.0353.0353.0352.12-
Feb 12, 202553.0353.0353.0353.0352.12-
Feb 11, 202553.0353.0353.0353.0352.12-
Feb 10, 202553.0353.0353.0353.0352.12223
Feb 7, 202552.6652.6652.6652.6651.7545
Feb 6, 202551.8751.8751.8751.8750.98-
Feb 5, 202551.8751.8751.8751.8750.98236
Feb 4, 202552.5052.5052.5052.5051.60199
Feb 3, 202552.8552.8552.8552.8551.94-
Jan 31, 202552.8552.8552.8552.8551.9494
Jan 30, 202551.8752.7751.8752.7751.86585
Jan 29, 202551.5351.5851.5351.5650.67441
Jan 28, 202549.4049.4049.4049.4048.55-
Jan 27, 202549.4049.4049.4049.4048.55-
Jan 24, 202549.4049.4049.4049.4048.55-
Jan 23, 202549.4049.4049.4049.4048.55-
Jan 22, 202549.4049.4049.4049.4048.55-
Jan 21, 202549.4049.4049.4049.4048.55-
Jan 20, 202549.4049.4049.4049.4048.55103
Jan 17, 202550.6250.6250.6250.6249.75-
Jan 16, 202550.6250.6250.6250.6249.75-
Jan 15, 202550.6250.6250.6250.6249.75-
Jan 14, 202550.6250.6250.6250.6249.75-
Jan 13, 202550.6250.6250.6250.6249.75-
Jan 10, 202550.6250.6250.6250.6249.75-
Jan 9, 202550.6250.6250.6250.6249.75-
Jan 8, 202550.7750.7750.6250.6249.75228
Jan 7, 202551.1151.1150.8650.8649.98246
Jan 6, 202549.9549.9549.9549.9549.09-
Jan 3, 202550.4250.4249.9549.9549.091,050
Jan 2, 202550.0250.0250.0250.0249.161
Dec 31, 202450.3950.3950.3950.3949.52-
Dec 30, 202450.3950.3950.3950.3949.52-
Dec 27, 202450.3950.3950.3950.3949.52-
Dec 24, 202450.3950.3950.3950.3949.52-
Dec 23, 202450.3950.3950.3950.3949.52-
Dec 20, 202450.3950.3950.3950.3949.52-
Dec 19, 202450.3950.3950.3950.3949.52-
Dec 18, 202450.3050.4350.3050.3949.52295
Dec 17, 202450.4350.4350.4350.4349.5694
Dec 16, 202450.3150.3150.3150.3149.44500
Dec 13, 202449.9549.9549.9549.9549.09-
Dec 12, 202450.0250.0249.9549.9549.09587
Dec 11, 202451.1651.6451.1651.6450.75444
Dec 10, 202454.9054.9054.9054.9053.9697
Dec 9, 202455.5355.5355.5155.5154.55422
Dec 6, 202455.6455.6455.5555.5554.5940
Dec 5, 202456.1256.1255.7955.9254.961,009
Dec 4, 202456.1156.1156.0456.0455.08228
Dec 3, 202454.0554.7954.0554.7953.85380
Dec 2, 202451.7751.7751.7751.7750.88-
Nov 29, 202451.7751.7751.7751.7750.88-
Nov 28, 202451.7851.7851.7751.7750.88806
Nov 27, 202453.1453.1453.1453.1452.23-
Nov 26, 202453.1453.1453.1453.1452.23-
Nov 25, 202453.2053.3052.9653.1452.2328
Nov 22, 202451.7651.7651.7651.7650.87-
Nov 21, 202451.3951.7651.3951.7650.87641
Nov 20, 202451.1251.4651.0851.4650.573
Nov 19, 202450.3850.3850.2350.2349.3753
Nov 18, 202451.7251.7251.7251.7250.83-
Nov 15, 202451.7251.7251.7251.7250.83-
Nov 14, 202451.7251.7251.7251.7250.83-
Nov 13, 202451.7251.7251.7251.7250.83-
Nov 12, 202451.7251.7251.7251.7250.83-
Nov 11, 202451.7251.7251.7251.7250.83-
Nov 8, 202451.7251.7251.7251.7250.837
Nov 7, 202451.6251.6251.6251.6250.73405
Nov 6, 202451.8051.8051.8051.8050.911
Nov 5, 202451.9651.9651.9651.9651.0785
Nov 4, 202452.8252.8252.8252.8251.91-
Nov 1, 202452.8252.8252.8252.8251.91119
Oct 31, 2024 0.5 Dividend
Oct 31, 202452.5452.5452.5452.5451.6434
Oct 30, 202454.4954.4954.4954.4953.06-
Oct 29, 202454.9454.9454.4954.4953.061,254
Oct 28, 202455.1655.1654.7054.8653.421,053
Oct 25, 202453.9953.9953.9953.9952.57-
Oct 24, 202453.9953.9953.9953.9952.57-
Oct 23, 202453.9953.9953.9953.9952.57-
Oct 22, 202453.7853.9953.6053.9952.57893
Oct 21, 202454.2054.2054.2054.2052.78-
Oct 18, 202454.2054.2054.2054.2052.78-
Oct 17, 202454.2054.2054.2054.2052.78-
Oct 16, 202454.2054.2054.2054.2052.78-
Oct 15, 202454.2054.2054.2054.2052.7876
Oct 14, 202453.9453.9453.9453.9452.5365
Oct 11, 202452.6352.6352.6352.6351.25-
Oct 10, 202452.6352.6352.6352.6351.25208
Oct 9, 202452.2052.2052.2052.2050.83-
Oct 8, 202452.2052.2052.2052.2050.83-
Oct 7, 202452.2052.2052.2052.2050.8346
Oct 4, 202451.8451.8451.8451.8450.48-
Oct 3, 202452.0552.0551.7351.8450.487,600
Oct 2, 202452.6652.6652.6652.6651.28-
Oct 1, 202452.9853.0852.6652.6651.281,433
Sep 30, 202453.3453.6553.3153.3151.913,881
Sep 27, 202453.5053.5053.3353.4652.06720
Sep 26, 202452.7053.3752.7053.3151.913,041
Sep 25, 202452.7853.0752.5752.5751.192,965
Sep 24, 202452.5452.7952.5352.7951.415,275
Sep 23, 202452.1352.6652.0652.3350.965,845
Sep 20, 202451.9552.0751.9351.9950.633,539
Sep 19, 202451.5451.6351.5151.6150.261,038
Sep 18, 202450.8951.0950.6851.0049.667,086
Sep 17, 202451.0151.1351.0151.1349.791,614
Sep 16, 202450.2950.5750.1850.4549.132,390
Sep 13, 202450.0150.4150.0150.3949.074,755
Sep 12, 202449.2249.7649.1849.2047.917,479
Sep 11, 202448.2248.7947.9948.3147.055,870
Sep 10, 202447.0347.2646.2646.3345.123,304
Sep 9, 202446.8446.8446.6546.6745.441,392
Sep 6, 202446.8846.8846.6546.6745.441,137
Sep 5, 202447.0847.0846.6946.6945.47637
Sep 4, 202447.8147.8147.8147.8146.55121
Sep 3, 202448.5348.6748.3448.3447.072,291
Sep 2, 202449.1949.1949.1949.1947.90-
Aug 30, 202449.2849.2849.1649.1947.902,548
Aug 29, 202448.7949.1248.7949.0147.721,868
Aug 28, 202449.2149.3849.0549.3848.081,794
Aug 27, 202448.7948.9048.7948.9047.62557
Aug 23, 202449.1949.4949.1949.4948.191,022
Aug 22, 202449.2149.3349.2149.2547.9640
Aug 21, 202448.1848.4148.1848.2747.00920
Aug 20, 202447.9748.1147.9748.0546.791,385
Aug 19, 202447.3347.3347.3347.3346.08230
Aug 16, 202444.1544.1544.1544.1542.99-
Aug 15, 202444.1544.1544.1544.1542.99-
Aug 14, 202444.1544.1544.1544.1542.99-
Aug 13, 202444.1544.1544.1544.1542.99-
Aug 12, 202444.1544.1544.1544.1542.99230
Aug 9, 202444.0144.0844.0144.0542.89441
Aug 8, 202442.7942.7942.7942.7941.67-
Aug 7, 202442.7942.7942.7942.7941.67-
Aug 6, 202442.9542.9542.7942.7941.67784
Aug 5, 202442.7543.1542.7243.1542.02639
Aug 2, 202444.4244.4244.2644.2643.10370
Aug 1, 202445.3345.3345.3345.3344.14-
Jul 31, 202445.3345.3345.3345.3344.14-
Jul 30, 202445.3345.3345.3345.3344.14105
Jul 29, 202444.8544.8544.8544.8543.67-
Jul 26, 202444.8544.8544.8544.8543.67-
Jul 25, 202444.3244.9144.0644.8543.671,916
Jul 24, 202445.3745.3745.2445.2444.05766
Jul 23, 202445.7845.7845.7845.7844.58-
Jul 22, 202445.7845.7845.7845.7844.58-
Jul 19, 202445.7845.7845.7845.7844.58-
Jul 18, 202445.7845.7845.7845.7844.581
Jul 17, 202445.8245.8245.0345.2844.1011,660
Jul 16, 202446.6746.6746.6746.6745.45-
Jul 15, 202446.9547.1146.5346.6745.451,903
Jul 12, 202446.7847.2646.7647.2446.002,132
Jul 11, 202445.8446.5145.7746.5145.291,735
Jul 10, 202445.3945.8545.3045.8544.6578
Jul 9, 202445.6045.6045.6045.6044.40-
Jul 8, 202445.6045.6045.6045.6044.40283
Jul 5, 202445.6645.6645.6645.6644.46-
Jul 4, 202445.6645.6645.6645.6644.46185
Jul 3, 202445.1545.1545.1545.1543.97-
Jul 2, 202445.1545.1545.1545.1543.9713
Jul 1, 202446.2846.2846.2846.2845.06241
Jun 28, 202446.5346.5346.2746.3545.13677
Jun 27, 202446.3346.7146.3346.5345.31413
Jun 26, 202447.0347.0347.0347.0345.80-
Jun 25, 202447.0347.0347.0347.0345.80-
Jun 24, 202447.0347.0347.0347.0345.80-
Jun 21, 202447.0147.0347.0147.0345.80378
Jun 20, 202447.5147.5447.5147.5446.29572
Jun 19, 202445.9145.9145.9145.9144.71-
Jun 18, 202445.9145.9145.9145.9144.71-
Jun 17, 202445.9145.9145.9145.9144.71-
Jun 14, 202445.9145.9145.9145.9144.71152
Jun 13, 202446.4946.5046.4946.5045.28138
Jun 12, 202446.1246.1246.1246.1244.91-
Jun 11, 202446.1246.1246.1246.1244.91-
Jun 10, 202446.1246.1246.1246.1244.91-
Jun 7, 202446.1246.1246.1246.1244.91-
Jun 6, 202446.1246.1246.1246.1244.91302
Jun 5, 202446.1246.1246.1246.1244.91220
Jun 4, 202444.0844.0844.0844.0842.92-
Jun 3, 202443.9744.0843.9744.0842.92428
May 31, 202444.1744.1743.6043.6042.461,359
May 30, 202444.1144.3844.0144.3843.212,200
May 29, 202443.5843.5843.5843.5842.43146
May 28, 202443.7843.7843.7843.7842.63107
May 24, 202444.2244.2244.2244.2243.06-
May 23, 202443.8744.2843.8744.2243.061,075
May 22, 202443.8443.8443.8443.8442.69-
May 21, 202443.8443.8443.8443.8442.69-
May 20, 202443.8443.8443.8443.8442.69-
May 17, 202443.8443.8443.8443.8442.69-
May 16, 202443.8443.8443.8443.8442.69-
May 15, 202443.7743.8443.7743.8442.692
May 14, 202443.2843.2843.2843.2842.15-
May 13, 202443.1643.2843.1643.2842.15598
May 10, 202442.8842.8842.8842.8841.76271
May 9, 202442.9142.9142.9142.9141.78248
May 8, 202442.9242.9242.9242.9241.79-
May 7, 202442.9242.9242.9242.9241.79325
May 3, 202442.6842.6842.6842.6841.56-
May 2, 202442.8342.8342.6542.6841.561,034
May 1, 202444.3944.3944.3944.3943.23-