XETRA
EUR
init innovation in traffic systems SE (IXX.DE)
32.95
+1.00
(+3.13%)
At close: November 6 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
31.90
33.30
31.60
32.95
32.95
23,897
Nov 5, 2026
32.90
34.45
31.65
31.95
31.95
47,847
Nov 4, 2026
31.90
33.40
31.55
32.40
32.40
59,747
Nov 3, 2026
33.20
33.20
30.05
31.40
31.40
114,603
Nov 2, 2026
41.65
42.15
31.00
32.90
32.90
120,385
Oct 30, 2026
41.20
41.65
41.20
41.50
41.50
4,943
Oct 29, 2026
41.40
42.35
41.40
41.80
41.80
4,827
Oct 28, 2026
41.85
42.30
41.10
41.95
41.95
6,586
Oct 27, 2026
41.80
42.20
41.60
41.85
41.85
4,840
Oct 26, 2026
43.00
43.50
41.80
42.15
42.15
12,494
Oct 23, 2026
42.00
42.85
42.00
42.30
42.30
935
Oct 22, 2026
42.20
42.80
41.85
42.20
42.20
4,152
Oct 21, 2026
42.35
42.90
41.90
42.90
42.90
2,424
Oct 20, 2026
42.45
42.50
41.35
41.95
41.95
6,892
Oct 19, 2026
42.85
42.85
41.85
42.35
42.35
3,830
Oct 16, 2026
42.40
43.00
42.20
42.50
42.50
3,960
Oct 15, 2026
41.95
42.70
41.90
42.15
42.15
9,963
Oct 14, 2026
42.50
42.90
41.80
41.95
41.95
5,121
Oct 13, 2026
43.15
43.40
42.55
42.55
42.55
2,671
Oct 12, 2026
42.90
43.15
42.60
42.60
42.60
4,523
Oct 9, 2026
43.65
44.20
43.05
43.20
43.20
3,282
Oct 8, 2026
43.00
43.80
42.20
43.30
43.30
14,341
Oct 7, 2026
45.35
45.35
43.45
43.70
43.70
1,349
Oct 6, 2026
44.55
45.05
44.00
45.00
45.00
2,557
Oct 5, 2026
44.80
44.80
44.05
44.45
44.45
2,397
Oct 2, 2026
44.70
45.25
44.15
44.85
44.85
3,455
Oct 1, 2026
46.00
46.00
44.10
44.65
44.65
4,140
Sep 30, 2026
45.40
46.00
44.70
46.00
46.00
6,407
Sep 29, 2026
45.75
46.10
45.15
45.50
45.50
4,606
Sep 28, 2026
45.95
46.30
45.60
46.10
46.10
3,878
Sep 25, 2026
46.30
46.30
44.95
45.90
45.90
2,487
Sep 24, 2026
45.80
45.85
45.00
45.70
45.70
6,315
Sep 23, 2026
45.30
46.00
44.45
46.00
46.00
9,847
Sep 22, 2026
44.65
45.70
44.25
45.10
45.10
4,212
Sep 21, 2026
45.65
45.95
43.60
44.50
44.50
6,923
Sep 18, 2026
43.85
45.00
43.85
44.30
44.30
14,927
Sep 17, 2026
43.05
44.00
43.05
43.60
43.60
2,857
Sep 16, 2026
42.70
43.50
42.35
43.05
43.05
3,540
Sep 15, 2026
44.00
44.00
42.90
43.40
43.40
3,078
Sep 14, 2026
43.45
43.95
42.95
43.30
43.30
3,166
Sep 11, 2026
44.00
44.00
41.80
43.50
43.50
11,621
Sep 10, 2026
44.15
44.15
43.70
43.95
43.95
2,133
Sep 9, 2026
44.40
45.05
43.85
44.30
44.30
10,838
Sep 8, 2026
43.80
44.50
43.25
44.40
44.40
6,537
Sep 7, 2026
43.55
43.80
43.20
43.80
43.80
1,815
Sep 4, 2026
44.00
44.00
43.00
43.00
43.00
7,147
Sep 3, 2026
44.00
44.55
43.50
43.95
43.95
8,016
Sep 2, 2026
43.90
43.95
42.40
43.30
43.30
4,505
Sep 1, 2026
44.95
44.95
43.70
44.05
44.05
5,095
Aug 31, 2026
44.90
45.35
44.75
45.00
45.00
2,786
Aug 28, 2026
45.45
45.50
44.70
45.20
45.20
3,977
Aug 27, 2026
45.80
45.80
44.60
45.40
45.40
3,866
Aug 26, 2026
45.40
45.60
44.85
45.20
45.20
3,065
Aug 25, 2026
45.75
45.95
44.80
45.80
45.80
4,244
Aug 24, 2026
46.55
46.55
45.00
45.25
45.25
10,179
Aug 21, 2026
46.50
46.65
46.10
46.15
46.15
5,061
Aug 20, 2026
47.00
47.15
46.10
46.40
46.40
6,115
Aug 19, 2026
46.10
47.25
45.50
47.25
47.25
4,195
Aug 18, 2026
46.10
46.25
45.80
46.00
46.00
3,847
Aug 17, 2026
46.00
47.45
45.60
46.35
46.35
11,730
Aug 14, 2026
45.65
46.55
45.00
45.60
45.60
3,269
Aug 13, 2026
46.20
46.85
45.40
46.00
46.00
13,618
Aug 12, 2026
47.00
47.00
45.65
45.95
45.95
6,603
Aug 11, 2026
46.85
46.95
46.50
46.90
46.90
2,397
Aug 10, 2026
47.30
47.30
46.15
46.60
46.60
1,450
Aug 7, 2026
46.20
48.00
46.20
47.00
47.00
7,207
Aug 6, 2026
47.65
47.65
45.55
46.15
46.15
5,380
Aug 5, 2026
47.30
47.30
46.25
46.70
46.70
4,216
Aug 4, 2026
47.95
48.00
46.60
47.60
47.60
2,926
Aug 3, 2026
47.20
48.05
47.10
47.20
47.20
3,210
Jul 31, 2026
47.80
47.80
46.75
47.05
47.05
1,814
Jul 30, 2026
48.00
48.15
47.30
47.70
47.70
4,758
Jul 29, 2026
49.00
49.30
47.60
48.30
48.30
3,487
Jul 28, 2026
48.70
49.15
48.60
49.05
49.05
2,382
Jul 27, 2026
47.00
49.40
47.00
48.95
48.95
3,906
Jul 24, 2026
47.50
48.40
47.25
48.35
48.35
2,451
Jul 23, 2026
48.70
48.70
47.30
47.55
47.55
2,510
Jul 22, 2026
48.10
49.05
47.25
48.60
48.60
14,676
Jul 21, 2026
48.40
48.70
48.00
48.55
48.55
2,344
Jul 20, 2026
47.50
48.70
47.50
48.70
48.70
6,328
Jul 17, 2026
47.60
47.90
46.40
47.25
47.25
4,477
Jul 16, 2026
47.50
48.00
47.30
48.00
48.00
2,172
Jul 15, 2026
48.85
48.85
46.90
48.00
48.00
4,506
Jul 14, 2026
47.65
48.55
47.05
48.10
48.10
6,629
Jul 13, 2026
46.75
47.95
46.75
47.95
47.95
5,238
Jul 10, 2026
48.00
48.00
46.50
47.00
47.00
3,313
Jul 9, 2026
46.90
48.25
46.90
47.85
47.85
5,616
Jul 8, 2026
46.25
47.35
45.50
46.10
46.10
8,645
Jul 7, 2026
47.55
47.90
46.90
47.35
47.35
4,756
Jul 6, 2026
48.05
48.50
47.10
47.30
47.30
4,404
Jul 3, 2026
47.95
48.95
47.70
48.20
48.20
6,551
Jul 2, 2026
46.50
48.75
46.50
48.05
48.05
8,675
Jul 1, 2026
47.00
47.50
45.55
47.10
47.10
8,970
Jun 30, 2026
45.40
47.00
45.40
46.40
46.40
6,159
Jun 29, 2026
45.10
46.45
44.80
45.60
45.60
14,118
Jun 26, 2026
45.65
45.65
44.50
45.10
45.10
10,081
Jun 25, 2026
47.35
47.35
47.35
47.35
47.35
-
Jun 24, 2026
49.55
49.55
47.10
47.35
47.35
9,723
Jun 23, 2026
50.20
50.20
48.60
49.55
49.55
2,585
Jun 22, 2026
49.85
49.85
48.75
49.20
49.20
4,856
Jun 19, 2026
49.50
50.00
49.00
49.50
49.50
2,429
Jun 18, 2026
50.60
50.60
48.10
49.10
49.10
7,466
Jun 17, 2026
50.80
51.10
49.90
50.50
50.50
3,051
Jun 16, 2026
50.20
50.90
49.25
49.65
49.65
5,445
Jun 15, 2026
52.90
53.90
50.50
50.50
50.50
8,098
Jun 12, 2026
50.80
53.00
50.80
52.70
52.70
4,973
Jun 11, 2026
49.60
50.70
48.80
49.90
49.90
8,811
Jun 10, 2026
49.75
50.30
49.15
49.70
49.70
4,244
Jun 9, 2026
51.00
51.00
49.30
50.00
50.00
4,715
Jun 8, 2026
50.10
51.90
50.10
51.10
51.10
3,347
Jun 5, 2026
53.00
53.50
50.90
51.40
51.40
6,314
Jun 4, 2026
50.80
53.30
50.80
53.00
53.00
10,655
Jun 3, 2026
50.20
52.00
50.10
51.00
51.00
6,160
Jun 2, 2026
52.00
52.00
51.10
51.30
51.30
2,445
Jun 1, 2026
52.00
52.50
51.00
51.00
51.00
4,474
May 29, 2026
51.70
52.50
51.50
51.80
51.80
2,717
May 28, 2026
50.30
52.00
50.00
51.60
51.60
4,601
May 27, 2026
51.40
51.40
50.20
50.30
50.30
5,602
May 26, 2026
53.10
53.30
51.00
51.50
51.50
2,389
May 25, 2026
52.10
53.10
52.10
52.80
52.80
1,632
May 22, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
53.00
53.00
51.50
51.60
51.60
5,991
May 21, 2026
52.20
53.70
52.20
52.70
51.80
2,565
May 20, 2026
52.20
53.00
51.70
52.70
51.80
8,341
May 19, 2026
53.00
53.60
52.30
52.60
51.70
9,183
May 18, 2026
52.00
53.30
52.00
52.70
51.80
2,367
May 15, 2026
52.00
53.40
51.80
52.90
52.00
4,140
May 14, 2026
50.50
52.30
50.40
52.30
51.41
4,902
May 13, 2026
51.60
52.60
49.85
50.00
49.15
10,020
May 12, 2026
54.30
54.30
50.60
50.60
49.74
8,236
May 11, 2026
54.20
54.60
53.20
53.50
52.59
2,450
May 8, 2026
54.10
54.50
53.70
54.00
53.08
2,762
May 7, 2026
54.90
54.90
53.10
54.00
53.08
4,392
May 6, 2026
54.70
55.20
54.00
54.30
53.37
6,301
May 5, 2026
53.80
54.30
51.70
54.00
53.08
16,664
May 4, 2026
51.00
54.00
51.00
53.70
52.78
-
Apr 30, 2026
51.00
51.00
50.30
50.80
49.93
2,573
Apr 29, 2026
50.40
51.90
49.90
51.30
50.42
10,074
Apr 28, 2026
49.15
50.90
48.70
50.00
49.15
25,547
Apr 27, 2026
46.00
46.00
44.70
44.70
43.94
4,168
Apr 24, 2026
44.90
46.25
44.85
45.70
44.92
3,037
Apr 23, 2026
45.55
45.55
44.75
45.10
44.33
6,902
Apr 22, 2026
45.00
45.50
44.70
45.10
44.33
3,962
Apr 21, 2026
44.30
45.45
43.95
45.00
44.23
5,650
Apr 20, 2026
44.75
44.80
43.90
44.10
43.35
2,495
Apr 17, 2026
44.00
45.00
44.00
44.45
43.69
4,885
Apr 16, 2026
43.45
44.50
43.15
44.25
43.49
5,307
Apr 15, 2026
44.45
44.45
42.80
42.95
42.22
3,528
Apr 14, 2026
41.30
42.55
41.30
42.40
41.68
3,379
Apr 13, 2026
40.95
41.45
40.00
41.45
40.74
3,590
Apr 10, 2026
40.55
41.25
40.50
40.60
39.91
2,271
Apr 9, 2026
41.90
41.90
40.00
40.55
39.86
8,007
Apr 8, 2026
40.50
42.35
40.40
41.95
41.23
6,554
Apr 7, 2026
40.55
40.55
39.25
39.25
38.58
4,003
Apr 2, 2026
40.20
40.60
39.50
40.40
39.71
5,306
Apr 1, 2026
39.80
40.80
39.80
40.00
39.32
2,118
Mar 31, 2026
40.00
40.50
39.80
39.80
39.12
1,913
Mar 30, 2026
39.00
39.80
38.20
39.60
38.92
9,108
Mar 27, 2026
41.20
41.20
39.30
39.30
38.63
6,012
Mar 26, 2026
41.20
41.50
40.40
40.50
39.81
3,484
Mar 25, 2026
40.10
41.70
40.10
41.30
40.59
5,537
Mar 24, 2026
40.30
41.00
39.60
40.00
39.32
8,885
Mar 23, 2026
40.50
41.70
39.50
40.60
39.91
19,583
Mar 20, 2026
41.00
41.80
39.90
40.90
40.20
42,084
Mar 19, 2026
43.20
43.30
38.00
39.80
39.12
37,440
Mar 18, 2026
45.10
45.20
43.70
43.90
43.15
4,647
Mar 17, 2026
44.90
44.90
44.40
44.40
43.64
4,850
Mar 16, 2026
44.90
45.20
44.10
44.80
44.03
3,471
Mar 13, 2026
45.60
45.60
43.90
44.50
43.74
3,826
Mar 12, 2026
45.20
45.60
44.30
45.40
44.62
4,008
Mar 11, 2026
45.30
45.50
44.60
44.80
44.03
4,319
Mar 10, 2026
44.90
46.70
44.90
45.00
44.23
3,581
Mar 9, 2026
45.90
46.00
45.00
45.50
44.72
3,419
Mar 6, 2026
45.60
47.50
45.60
45.80
45.02
6,111
Mar 5, 2026
44.60
45.60
44.60
45.50
44.72
2,215
Mar 4, 2026
43.90
45.10
43.90
45.10
44.33
1,766
Mar 3, 2026
44.00
44.20
43.50
43.70
42.95
7,473
Mar 2, 2026
43.10
44.50
43.10
43.80
43.05
4,219
Feb 27, 2026
44.10
44.50
43.90
44.50
43.74
2,986
Feb 26, 2026
43.90
44.90
43.90
44.20
43.45
5,722
Feb 25, 2026
44.40
44.60
43.80
44.00
43.25
8,169
Feb 24, 2026
44.40
45.10
44.40
44.40
43.64
3,225
Feb 23, 2026
45.20
45.90
44.30
44.70
43.94
4,608
Feb 20, 2026
45.80
45.90
44.20
44.80
44.03
5,100
Feb 19, 2026
45.70
46.20
44.70
45.40
44.62
7,881
Feb 18, 2026
43.80
45.50
43.80
45.30
44.53
2,964
Feb 17, 2026
44.50
44.70
43.00
44.20
43.45
6,286
Feb 16, 2026
44.50
45.60
44.40
44.80
44.03
3,699
Feb 13, 2026
45.20
45.20
44.60
45.10
44.33
1,609
Feb 12, 2026
45.60
46.00
44.50
44.50
43.74
3,133
Feb 11, 2026
46.70
46.70
45.10
45.70
44.92
2,252
Feb 10, 2026
45.90
46.50
45.40
46.30
45.51
2,254
Feb 9, 2026
44.80
46.20
44.80
45.50
44.72
3,170
Feb 6, 2026
45.00
45.00
44.60
44.90
44.13
2,552
Feb 5, 2026
46.50
46.50
44.90
45.10
44.33
4,394
Feb 4, 2026
47.40
47.50
45.80
46.40
45.61
4,168
Feb 3, 2026
49.30
49.30
47.00
47.40
46.59
5,792
Feb 2, 2026
48.20
48.80
47.50
48.50
47.67
5,339
Jan 30, 2026
47.60
48.00
47.30
48.00
47.18
1,999
Jan 29, 2026
47.40
48.10
46.90
48.00
47.18
5,207
Jan 28, 2026
48.30
48.80
47.10
47.20
46.39
2,824
Jan 27, 2026
49.00
49.40
48.00
48.10
47.28
1,549
Jan 26, 2026
49.40
50.00
48.90
48.90
48.06
5,396
Jan 23, 2026
49.90
49.90
48.70
49.70
48.85
4,081
Jan 22, 2026
46.20
49.10
46.20
49.00
48.16
6,251
Jan 21, 2026
46.60
46.60
45.00
46.00
45.21
2,935
Jan 20, 2026
47.50
47.50
45.50
46.20
45.41
3,119
Jan 19, 2026
47.60
48.10
47.40
47.60
46.79
5,685
Jan 16, 2026
47.90
48.70
47.90
47.90
47.08
1,360
Jan 15, 2026
48.00
48.40
47.60
48.00
47.18
1,267
Jan 14, 2026
46.90
49.10
46.90
47.60
46.79
3,857
Jan 13, 2026
47.50
47.60
46.80
46.80
46.00
893
Jan 12, 2026
48.20
48.20
46.90
47.20
46.39
4,056
Jan 9, 2026
48.00
48.30
47.70
48.30
47.48
880
Jan 8, 2026
47.90
48.30
46.70
48.00
47.18
5,641
Jan 7, 2026
48.00
48.00
47.00
47.90
47.08
4,087
Jan 6, 2026
47.60
48.20
47.30
48.20
47.38
4,895
Jan 5, 2026
45.60
47.30
45.30
47.30
46.49
4,382
Jan 2, 2026
47.90
47.90
45.30
45.30
44.53
2,380
Dec 30, 2025
46.20
47.10
45.80
46.70
45.90
4,454
Dec 29, 2025
46.40
46.90
45.30
46.40
45.61
7,972
Dec 23, 2025
45.40
46.60
45.40
46.50
45.71
4,350
Dec 22, 2025
44.80
45.60
44.40
45.60
44.82
3,929
Dec 19, 2025
44.80
45.20
44.10
44.40
43.64
4,522
Dec 18, 2025
44.50
45.00
44.30
44.90
44.13
2,176
Dec 17, 2025
45.50
45.70
44.40
44.50
43.74
2,766
Dec 16, 2025
45.90
46.20
45.60
45.70
44.92
4,701
Dec 15, 2025
46.20
46.20
45.20
45.70
44.92
4,082
Dec 12, 2025
45.30
46.30
45.20
45.90
45.12
4,564
Dec 11, 2025
45.30
45.30
45.00
45.20
44.43
3,811
Dec 10, 2025
45.00
45.30
44.90
45.10
44.33
6,359
Dec 9, 2025
44.40
45.50
44.40
45.30
44.53
4,773
Dec 8, 2025
45.60
45.60
44.10
44.40
43.64
5,398
Dec 5, 2025
46.10
46.30
45.60
45.60
44.82
1,934
Dec 4, 2025
46.30
46.50
46.10
46.30
45.51
2,180
Dec 3, 2025
46.30
47.10
46.30
46.50
45.71
4,761
Dec 2, 2025
45.90
47.40
45.90
46.80
46.00
6,906
Dec 1, 2025
47.20
47.30
46.00
46.70
45.90
11,505
Nov 28, 2025
45.80
47.60
45.80
47.60
46.79
23,568
Nov 27, 2025
44.70
45.60
44.70
45.00
44.23
5,394
Nov 26, 2025
44.40
45.10
44.40
44.80
44.03
6,243
Nov 25, 2025
44.00
45.00
43.80
44.30
43.54
4,534
Nov 24, 2025
43.30
44.40
43.30
44.10
43.35
3,174
Nov 21, 2025
42.60
43.70
42.60
43.30
42.56
2,933
Nov 20, 2025
43.60
44.10
43.00
43.20
42.46
5,530
Nov 19, 2025
42.80
44.50
42.80
43.70
42.95
6,795
Nov 18, 2025
43.10
43.70
42.50
42.90
42.17
7,972
Nov 17, 2025
44.50
44.70
43.30
43.70
42.95
4,493
Nov 14, 2025
44.80
44.80
43.60
44.50
43.74
5,559
Nov 13, 2025
45.90
46.70
45.10
45.10
44.33
4,845
Nov 12, 2025
44.60
45.40
44.50
44.60
43.84
4,028
Nov 11, 2025
44.80
45.10
44.50
44.50
43.74
1,768
Nov 10, 2025
43.80
45.10
43.70
44.40
43.64
8,228
Nov 7, 2025
44.60
44.80
42.40
43.00
42.27
9,800
Nov 6, 2025
45.40
45.70
44.80
44.80
44.03
2,994
