XETRA - Delayed Quote EUR

Industria de Diseño Textil, S.A. (IXD1.DE)

48.69

-0.22

(-0.45%)

At close: 5:14:46 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	48.36	48.78	48.22	48.69	48.69	402
Jan 22, 2025	48.62	48.91	48.44	48.91	48.91	200
Jan 21, 2025	50.14	50.14	50.14	50.14	50.14	-
Jan 20, 2025	50.14	50.14	50.14	50.14	50.14	-
Jan 17, 2025	50.14	50.14	50.14	50.14	50.14	-
Jan 16, 2025	50.50	50.50	50.14	50.14	50.14	3,296
Jan 15, 2025	49.48	50.82	49.48	50.82	50.82	805
Jan 14, 2025	49.14	49.55	49.04	49.54	49.54	218
Jan 13, 2025	49.50	49.65	48.91	48.91	48.91	1,199
Jan 10, 2025	50.66	50.66	50.08	50.08	50.08	124
Jan 9, 2025	50.30	51.20	50.30	51.14	51.14	1,593
Jan 8, 2025	50.84	50.84	50.84	50.84	50.84	-
Jan 7, 2025	51.36	51.36	50.84	50.84	50.84	444
Jan 6, 2025	50.18	51.00	50.18	50.64	50.64	349
Jan 3, 2025	50.44	50.44	49.80	49.80	49.80	525
Jan 2, 2025	49.87	49.87	49.50	49.58	49.58	182
Dec 30, 2024	49.85	49.85	49.85	49.85	49.85	-
Dec 27, 2024	49.57	49.93	49.57	49.85	49.85	534
Dec 23, 2024	49.62	49.90	49.47	49.62	49.62	1,008
Dec 20, 2024	49.03	50.08	49.03	50.04	50.04	528
Dec 19, 2024	49.74	49.74	49.30	49.41	49.41	9
Dec 18, 2024	49.83	50.38	49.83	50.28	50.28	287
Dec 17, 2024	50.16	51.16	50.00	50.34	50.34	6,164
Dec 16, 2024	50.02	50.34	49.80	50.34	50.34	3,660
Dec 13, 2024	49.88	50.58	49.88	50.16	50.16	1,509
Dec 12, 2024	50.22	50.22	49.44	49.68	49.68	3,710
Dec 11, 2024	51.84	52.32	50.96	51.50	51.50	4,539
Dec 10, 2024	55.34	55.34	55.34	55.34	55.34	-
Dec 9, 2024	55.76	55.92	55.26	55.34	55.34	7,283
Dec 6, 2024	55.88	55.88	55.32	55.84	55.84	350
Dec 5, 2024	56.02	56.16	55.76	55.76	55.76	631
Dec 4, 2024	55.58	56.18	55.58	55.98	55.98	1,403
Dec 3, 2024	54.00	55.06	54.00	55.06	55.06	275
Dec 2, 2024	52.20	53.70	51.94	53.70	53.70	726
Nov 29, 2024	51.70	52.12	51.70	52.12	52.12	165
Nov 28, 2024	51.86	51.86	51.86	51.86	51.86	-
Nov 27, 2024	52.00	52.00	51.72	51.86	51.86	47
Nov 26, 2024	52.76	52.76	52.72	52.72	52.72	4
Nov 25, 2024	52.96	52.96	52.96	52.96	52.96	-
Nov 22, 2024	52.20	52.96	52.20	52.96	52.96	430
Nov 21, 2024	51.36	51.80	51.36	51.80	51.80	1
Nov 20, 2024	51.50	51.84	51.32	51.48	51.48	1,321
Nov 19, 2024	50.44	51.10	50.30	51.10	51.10	309
Nov 18, 2024	50.96	50.96	50.96	50.96	50.96	-
Nov 15, 2024	50.84	51.20	50.84	50.96	50.96	-
Nov 14, 2024	50.58	51.02	50.58	51.02	51.02	261
Nov 13, 2024	50.32	50.76	50.22	50.76	50.76	694
Nov 12, 2024	50.24	50.70	50.16	50.16	50.16	56
Nov 11, 2024	52.30	52.30	51.18	51.18	51.18	389
Nov 8, 2024	51.84	52.16	51.80	51.84	51.84	477
Nov 7, 2024	51.38	52.00	51.38	51.64	51.64	973
Nov 6, 2024	52.72	52.72	51.60	51.60	51.60	85
Nov 5, 2024	52.22	52.40	52.22	52.40	52.40	25
Nov 4, 2024	52.70	52.70	52.24	52.24	52.24	121
Nov 1, 2024	52.38	52.88	52.26	52.88	52.88	628
Oct 31, 2024	0.27 Dividend
Oct 31, 2024	52.54	52.66	52.40	52.40	52.40	53
Oct 30, 2024	54.00	54.00	53.24	53.72	53.45	48
Oct 29, 2024	55.00	55.00	54.46	54.46	54.19	235
Oct 28, 2024	54.90	55.04	54.70	54.84	54.56	230
Oct 25, 2024	54.78	54.78	54.06	54.56	54.29	35
Oct 24, 2024	54.50	55.02	54.50	55.02	54.74	174
Oct 23, 2024	54.22	54.62	54.22	54.50	54.23	230
Oct 22, 2024	54.00	54.00	53.34	53.92	53.65	273
Oct 21, 2024	53.82	53.96	53.82	53.94	53.67	158
Oct 18, 2024	54.40	54.40	53.72	53.72	53.45	2,097
Oct 17, 2024	55.04	55.04	54.56	54.60	54.33	116
Oct 16, 2024	54.64	55.10	54.56	54.60	54.33	1,496
Oct 15, 2024	54.44	54.44	54.16	54.16	53.89	99
Oct 14, 2024	53.30	53.96	53.30	53.96	53.69	191
Oct 11, 2024	52.44	53.24	52.44	53.24	52.97	14
Oct 10, 2024	53.04	53.04	52.30	52.68	52.42	488
Oct 9, 2024	52.84	52.84	52.64	52.78	52.51	4
Oct 8, 2024	52.20	53.24	52.20	52.84	52.57	3,032
Oct 7, 2024	52.30	52.74	52.26	52.38	52.12	245
Oct 4, 2024	51.68	51.90	51.64	51.90	51.64	114
Oct 3, 2024	51.90	52.12	51.72	52.12	51.86	2,913
Oct 2, 2024	52.28	52.30	51.76	51.86	51.60	1,588
Oct 1, 2024	53.12	53.22	52.00	52.28	52.02	897
Sep 30, 2024	53.18	53.78	53.18	53.66	53.39	58
Sep 27, 2024	53.92	53.92	53.28	53.44	53.17	34
Sep 26, 2024	52.88	53.76	52.88	53.76	53.49	440
Sep 25, 2024	52.90	53.06	52.60	52.60	52.34	226
Sep 24, 2024	52.40	53.24	52.40	53.24	52.97	194
Sep 23, 2024	51.84	52.68	51.62	52.00	51.74	1,745
Sep 20, 2024	51.98	52.24	51.92	51.98	51.72	1,444
Sep 19, 2024	51.78	52.72	51.40	52.72	52.46	45,855
Sep 18, 2024	50.66	50.92	50.66	50.92	50.66	35
Sep 17, 2024	51.12	51.24	50.74	50.74	50.48	46
Sep 16, 2024	50.32	50.54	50.26	50.36	50.11	37
Sep 13, 2024	50.02	50.02	50.02	50.02	49.77	-
Sep 12, 2024	49.58	50.02	49.58	50.02	49.77	40
Sep 11, 2024	47.94	48.61	47.94	48.37	48.13	2,402
Sep 10, 2024	46.68	47.06	46.09	46.09	45.86	1,057
Sep 9, 2024	46.78	46.80	46.52	46.52	46.29	7
Sep 6, 2024	46.68	46.68	46.41	46.41	46.18	100
Sep 5, 2024	47.00	47.00	46.80	46.80	46.56	74
Sep 4, 2024	47.83	47.83	47.83	47.83	47.59	-
Sep 3, 2024	48.58	48.58	48.47	48.50	48.26	205
Sep 2, 2024	48.96	48.96	48.65	48.65	48.41	167
Aug 30, 2024	49.44	49.44	49.08	49.14	48.89	328
Aug 29, 2024	49.39	49.39	49.39	49.39	49.14	-
Aug 28, 2024	49.12	49.14	48.86	48.89	48.64	1,003
Aug 27, 2024	49.36	49.36	48.66	49.25	49.00	757
Aug 26, 2024	49.10	49.20	49.07	49.19	48.94	1,001
Aug 23, 2024	48.94	49.52	48.94	49.39	49.14	677
Aug 22, 2024	49.00	49.47	48.56	48.56	48.32	604
Aug 21, 2024	48.06	48.53	48.06	48.53	48.29	194
Aug 20, 2024	48.00	48.12	47.80	48.12	47.88	491
Aug 19, 2024	46.44	47.64	46.44	47.64	47.40	33
Aug 16, 2024	46.00	46.53	46.00	46.53	46.30	242
Aug 15, 2024	44.92	45.82	44.70	45.82	45.59	1,212
Aug 14, 2024	44.54	45.08	44.54	45.08	44.85	1,261
Aug 13, 2024	44.24	44.40	44.24	44.40	44.18	101
Aug 12, 2024	44.00	44.24	44.00	44.24	44.02	4
Aug 9, 2024	43.16	44.22	43.16	44.22	44.00	145
Aug 8, 2024	42.85	43.41	42.82	43.41	43.19	83
Aug 7, 2024	42.83	43.49	42.83	43.49	43.27	103
Aug 6, 2024	43.24	43.24	42.89	42.89	42.67	91
Aug 5, 2024	42.50	43.32	42.50	43.32	43.10	1,763
Aug 2, 2024	44.50	44.50	43.60	43.79	43.57	53
Aug 1, 2024	44.88	44.88	44.66	44.84	44.61	237
Jul 31, 2024	45.24	45.30	44.63	44.86	44.63	5,756
Jul 30, 2024	45.24	45.24	45.16	45.16	44.93	11
Jul 29, 2024	45.12	45.12	44.50	44.93	44.70	397
Jul 26, 2024	44.64	44.96	44.52	44.96	44.73	38
Jul 25, 2024	44.06	44.81	43.98	44.81	44.58	350
Jul 24, 2024	45.25	45.25	45.08	45.08	44.85	133
Jul 23, 2024	45.21	45.77	45.21	45.72	45.49	213
Jul 22, 2024	45.20	45.64	44.93	44.93	44.70	479
Jul 19, 2024	45.72	46.01	44.78	44.78	44.55	52,971
Jul 18, 2024	45.44	45.44	45.26	45.26	45.03	524
Jul 17, 2024	45.66	45.66	45.06	45.24	45.01	141
Jul 16, 2024	45.78	46.06	45.78	45.97	45.74	2
Jul 15, 2024	47.28	47.28	46.50	46.61	46.38	597
Jul 12, 2024	46.78	47.34	46.74	47.11	46.87	922
Jul 11, 2024	45.96	46.46	45.76	46.09	45.86	716
Jul 10, 2024	45.61	45.61	45.22	45.47	45.24	688
Jul 9, 2024	45.22	45.54	45.22	45.54	45.31	1,067
Jul 8, 2024	45.40	45.90	45.40	45.80	45.57	308
Jul 5, 2024	45.80	45.80	45.35	45.37	45.14	177
Jul 4, 2024	45.60	45.60	45.31	45.31	45.08	235
Jul 3, 2024	45.40	45.90	45.40	45.88	45.65	701
Jul 2, 2024	45.44	45.44	44.78	45.42	45.19	1,222
Jul 1, 2024	46.74	46.74	45.96	46.13	45.90	2,988
Jun 28, 2024	46.50	46.62	46.19	46.19	45.96	2,524
Jun 27, 2024	47.07	47.07	47.07	47.07	46.83	-
Jun 26, 2024	46.53	47.07	46.53	47.07	46.83	1,704
Jun 25, 2024	46.82	46.82	46.82	46.82	46.58	-
Jun 24, 2024	46.99	47.25	46.66	47.25	47.01	54
Jun 21, 2024	47.24	47.41	47.05	47.05	46.81	980
Jun 20, 2024	47.00	47.24	47.00	47.24	47.00	1,022
Jun 19, 2024	46.80	46.80	46.80	46.80	46.56	-
Jun 18, 2024	46.24	46.96	46.24	46.68	46.45	424
Jun 17, 2024	46.17	46.44	45.77	45.96	45.73	2,587
Jun 14, 2024	46.26	46.26	45.85	45.93	45.70	509
Jun 13, 2024	46.14	46.14	46.14	46.14	45.91	-
Jun 12, 2024	45.78	46.64	45.78	46.64	46.41	729
Jun 11, 2024	45.88	45.88	45.78	45.78	45.55	300
Jun 10, 2024	45.44	46.10	45.40	46.10	45.87	531
Jun 7, 2024	46.16	46.16	45.24	45.24	45.01	1,978
Jun 6, 2024	46.00	46.49	46.00	46.49	46.26	1,265
Jun 5, 2024	46.10	46.10	45.40	45.56	45.33	881
Jun 4, 2024	44.26	44.26	43.96	44.07	43.85	144
Jun 3, 2024	44.06	44.06	43.92	44.04	43.82	276
May 31, 2024	44.32	44.38	43.57	43.57	43.35	219
May 30, 2024	44.37	44.37	44.37	44.37	44.15	-
May 29, 2024	43.78	43.78	43.58	43.59	43.37	601
May 28, 2024	44.16	44.16	43.66	43.66	43.44	35
May 27, 2024	44.28	45.14	44.28	45.14	44.91	253
May 24, 2024	44.10	44.50	43.84	43.84	43.62	224
May 23, 2024	43.82	44.20	43.74	44.09	43.87	188
May 22, 2024	43.30	43.72	43.26	43.72	43.50	662
May 21, 2024	43.56	43.56	43.34	43.34	43.12	2
May 20, 2024	43.44	43.44	43.43	43.43	43.21	14
May 17, 2024	43.54	43.54	43.24	43.32	43.10	469
May 16, 2024	43.80	43.80	43.31	43.31	43.09	321
May 15, 2024	43.77	43.89	43.62	43.83	43.61	45
May 14, 2024	43.45	43.45	43.45	43.45	43.23	-
May 13, 2024	43.09	43.32	43.00	43.29	43.07	65
May 10, 2024	42.62	43.04	42.62	43.04	42.82	68
May 9, 2024	42.84	42.84	42.42	42.77	42.56	214
May 8, 2024	43.22	43.60	43.22	43.54	43.32	76
May 7, 2024	43.02	43.18	42.74	43.12	42.90	289
May 6, 2024	42.48	42.82	42.48	42.71	42.50	32
May 3, 2024	42.50	42.71	42.46	42.71	42.50	265
May 2, 2024	43.30	43.30	42.35	42.92	42.70	2,508
Apr 30, 2024	43.36	43.58	43.10	43.10	42.88	335
Apr 29, 2024	0.77 Dividend
Apr 29, 2024	44.36	44.36	43.78	43.98	43.76	623
Apr 26, 2024	44.90	45.50	44.90	45.46	44.47	165
Apr 25, 2024	45.00	45.00	44.50	44.58	43.60	105
Apr 24, 2024	45.76	45.89	45.20	45.22	44.23	659
Apr 23, 2024	45.40	46.02	45.40	46.02	45.01	755
Apr 22, 2024	44.16	44.63	44.16	44.63	43.65	11
Apr 19, 2024	42.98	42.98	42.98	42.98	42.04	10
Apr 18, 2024	43.93	43.93	43.93	43.93	42.97	-
Apr 17, 2024	43.52	43.86	43.44	43.44	42.49	57
Apr 16, 2024	43.28	43.66	43.18	43.42	42.47	298
Apr 15, 2024	44.00	44.23	43.70	44.20	43.23	306
Apr 12, 2024	43.78	43.78	43.78	43.78	42.82	13
Apr 11, 2024	43.58	43.58	43.53	43.53	42.58	264
Apr 10, 2024	44.24	44.24	43.61	43.61	42.66	6
Apr 9, 2024	44.90	44.90	44.16	44.65	43.67	689
Apr 8, 2024	45.04	45.28	45.00	45.05	44.06	286
Apr 5, 2024	45.44	45.44	45.18	45.38	44.39	272
Apr 4, 2024	46.49	46.52	46.04	46.04	45.03	246
Apr 3, 2024	46.60	46.70	46.26	46.49	45.47	1,222
Apr 2, 2024	46.72	46.72	45.78	45.78	44.78	585
Mar 28, 2024	46.70	47.13	46.40	47.13	46.10	335
Mar 27, 2024	46.00	46.85	45.88	46.85	45.82	318
Mar 26, 2024	45.72	45.76	45.68	45.72	44.72	480
Mar 25, 2024	45.85	45.85	45.38	45.38	44.39	1,744
Mar 22, 2024	46.02	46.28	45.66	46.23	45.22	165
Mar 21, 2024	46.40	46.77	46.04	46.04	45.03	232
Mar 20, 2024	45.80	46.15	45.80	46.15	45.14	152
Mar 19, 2024	45.20	45.96	45.20	45.96	44.95	1,031
Mar 18, 2024	45.01	45.26	44.79	44.79	43.81	483
Mar 15, 2024	44.80	45.58	44.80	45.16	44.17	1,110
Mar 14, 2024	44.38	45.00	44.38	45.00	44.02	611
Mar 13, 2024	42.28	44.27	42.19	44.27	43.30	623
Mar 12, 2024	40.35	40.35	40.35	40.35	39.47	150
Mar 11, 2024	40.54	40.55	40.38	40.38	39.50	4,220
Mar 8, 2024	40.60	40.75	40.60	40.75	39.86	44
Mar 7, 2024	40.42	41.50	40.22	41.50	40.59	9,057
Mar 6, 2024	40.70	41.33	40.64	41.33	40.43	158
Mar 5, 2024	40.86	40.86	40.56	40.65	39.76	610
Mar 4, 2024	41.20	41.20	41.09	41.10	40.20	561
Mar 1, 2024	41.22	41.26	40.68	40.68	39.79	1,735
Feb 29, 2024	41.20	41.20	41.01	41.02	40.12	445
Feb 28, 2024	41.00	41.05	40.50	41.05	40.15	92
Feb 27, 2024	41.10	41.10	41.08	41.08	40.18	18
Feb 26, 2024	41.14	41.59	41.03	41.59	40.68	152
Feb 23, 2024	41.21	41.21	41.03	41.12	40.22	368
Feb 22, 2024	40.80	41.14	40.78	40.92	40.02	2,153
Feb 21, 2024	39.73	39.73	39.73	39.73	38.86	-
Feb 20, 2024	39.56	40.08	39.56	39.73	38.86	1,491
Feb 19, 2024	39.45	39.67	39.45	39.67	38.80	260
Feb 16, 2024	39.34	39.60	39.34	39.60	38.73	658
Feb 15, 2024	39.39	39.39	39.10	39.39	38.53	92
Feb 14, 2024	39.11	39.22	39.11	39.22	38.36	20
Feb 13, 2024	39.30	39.30	38.90	39.11	38.25	169
Feb 12, 2024	39.06	39.46	39.06	39.41	38.55	143
Feb 9, 2024	38.61	39.06	38.61	39.06	38.21	67
Feb 8, 2024	38.95	39.07	38.88	38.88	38.03	2,281
Feb 7, 2024	39.10	39.10	39.10	39.10	38.24	-
Feb 6, 2024	39.11	39.11	38.80	39.10	38.24	1,781
Feb 5, 2024	39.64	39.64	38.70	38.70	37.85	422
Feb 2, 2024	39.72	39.72	39.63	39.63	38.76	684
Feb 1, 2024	39.50	39.63	39.50	39.54	38.67	51
Jan 31, 2024	39.93	39.93	39.71	39.71	38.84	252
Jan 30, 2024	39.01	40.00	39.01	40.00	39.12	890
Jan 29, 2024	38.81	38.91	38.61	38.91	38.06	96
Jan 26, 2024	39.00	39.00	38.87	38.87	38.02	1,190
Jan 25, 2024	39.00	39.08	38.86	39.08	38.22	290
Jan 24, 2024	38.44	38.83	38.44	38.83	37.98	66
Jan 23, 2024	39.09	39.09	38.34	38.34	37.50	344

GFG.DU Global Fashion Group SA

0.2210

+0.23%

WHX.F APB Apranga

2.9450

-0.67%

0RVA.IL SMCP S.A.

3.1050

-5.12%

TJX.DE The TJX Companies, Inc.

117.88

+0.29%

FRCOY Fast Retailing Co., Ltd.

31.49

-0.03%

ALDAR.PA Damartex

5.12

0.00%

33L.DE Lululemon Athletica Inc.

364.95

0.00%

GFG.DE Global Fashion Group S.A.

0.2265

-0.66%

LINDEX.HE Lindex Group Oyj

2.6900

0.00%

MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.

74.60

+2.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industria de Diseño Textil, S.A. (IXD1.DE)

Related Tickers