XETRA - Delayed Quote
EUR
INDUS Holding AG (INH.DE)
35.30
-1.15
(-3.16%)
At close: October 30 at 5:35:15 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
Oct 30, 2026
36.30
36.50
35.00
35.30
35.30
24,231
Oct 29, 2026
37.25
37.25
35.90
36.45
36.45
30,834
Oct 28, 2026
37.55
37.90
37.20
37.25
37.25
24,917
Oct 27, 2026
37.80
37.85
37.15
37.35
37.35
15,408
Oct 26, 2026
37.30
37.95
36.95
37.85
37.85
24,520
Oct 23, 2026
37.35
37.50
36.85
37.20
37.20
25,029
Oct 22, 2026
36.95
37.60
36.60
37.00
37.00
30,968
Oct 21, 2026
37.40
37.55
37.05
37.25
37.25
23,812
Oct 20, 2026
37.85
38.20
37.40
37.70
37.70
19,413
Oct 19, 2026
37.40
38.40
37.35
38.15
38.15
61,098
Oct 16, 2026
38.20
38.40
37.55
37.60
37.60
21,007
Oct 15, 2026
37.05
38.05
36.75
37.90
37.90
68,419
Oct 14, 2026
37.65
38.05
37.20
37.45
37.45
27,321
Oct 13, 2026
37.35
37.70
36.95
37.15
37.15
30,976
Oct 12, 2026
37.80
37.85
37.00
37.15
37.15
22,020
Oct 9, 2026
36.75
38.00
36.70
37.80
37.80
32,470
Oct 8, 2026
38.60
38.60
36.60
36.70
36.70
60,595
Oct 7, 2026
41.00
41.35
39.60
39.60
39.60
25,035
Oct 6, 2026
40.80
41.55
40.60
41.30
41.30
33,166
Oct 5, 2026
41.30
41.95
39.20
40.20
40.20
65,264
Oct 2, 2026
40.50
41.25
40.50
41.05
41.05
38,267
Oct 1, 2026
40.70
41.35
39.50
39.95
39.95
54,654
Sep 30, 2026
42.15
42.70
40.50
40.85
40.85
71,186
Sep 29, 2026
39.50
41.40
39.45
41.40
41.40
155,639
Sep 28, 2026
39.05
39.35
38.75
39.35
39.35
51,202
Sep 25, 2026
39.05
39.40
38.65
38.90
38.90
34,708
Sep 24, 2026
38.95
39.05
38.60
38.75
38.75
28,607
Sep 23, 2026
39.20
39.40
38.95
39.15
39.15
34,291
Sep 22, 2026
38.40
39.20
38.20
39.10
39.10
52,385
Sep 21, 2026
39.05
39.20
38.35
38.35
38.35
29,049
Sep 18, 2026
39.20
39.35
38.85
39.05
39.05
53,411
Sep 17, 2026
39.05
39.55
38.80
39.15
39.15
32,047
Sep 16, 2026
38.40
39.30
38.20
39.00
39.00
38,544
Sep 15, 2026
38.40
38.70
37.80
38.10
38.10
49,363
Sep 14, 2026
38.00
38.40
37.70
38.05
38.05
39,409
Sep 11, 2026
37.60
38.15
37.20
38.00
38.00
31,537
Sep 10, 2026
37.65
37.80
37.40
37.45
37.45
25,771
Sep 9, 2026
37.95
38.00
37.05
37.45
37.45
23,459
Sep 8, 2026
38.00
38.15
37.80
37.95
37.95
25,625
Sep 7, 2026
37.95
38.20
37.60
38.00
38.00
29,418
Sep 4, 2026
37.80
38.20
37.40
38.20
38.20
28,627
Sep 3, 2026
37.35
37.75
37.25
37.50
37.50
30,370
Sep 2, 2026
37.25
37.35
36.60
37.15
37.15
34,953
Sep 1, 2026
36.95
37.50
36.75
37.50
37.50
53,408
Aug 31, 2026
37.35
37.40
36.65
36.95
36.95
51,302
Aug 28, 2026
36.85
37.35
36.80
37.30
37.30
34,977
Aug 27, 2026
35.85
36.70
35.85
36.65
36.65
44,934
Aug 26, 2026
35.35
35.80
35.30
35.65
35.65
36,973
Aug 25, 2026
34.70
35.25
34.60
35.25
35.25
42,342
Aug 24, 2026
34.05
35.10
33.80
34.50
34.50
33,528
Aug 21, 2026
34.10
34.30
33.85
34.00
34.00
19,486
Aug 20, 2026
33.90
34.20
33.10
33.95
33.95
31,363
Aug 19, 2026
33.90
33.95
33.35
33.65
33.65
27,989
Aug 18, 2026
34.75
35.00
33.80
33.90
33.90
26,212
Aug 17, 2026
33.95
35.10
33.75
34.60
34.60
53,281
Aug 14, 2026
33.00
34.10
32.95
33.95
33.95
56,433
Aug 13, 2026
31.90
33.70
31.60
32.90
32.90
86,813
Aug 12, 2026
30.20
31.25
29.70
30.70
30.70
41,942
Aug 11, 2026
30.55
30.60
29.45
30.30
30.30
44,413
Aug 10, 2026
31.50
31.50
30.25
30.25
30.25
29,415
Aug 7, 2026
32.05
32.25
31.20
31.20
31.20
28,188
Aug 6, 2026
32.95
33.10
32.20
32.20
32.20
36,525
Aug 5, 2026
32.90
33.15
32.65
32.80
32.80
42,540
Aug 4, 2026
32.70
32.95
32.45
32.65
32.65
49,768
Aug 3, 2026
31.95
32.70
31.95
32.45
32.45
40,667
Jul 31, 2026
30.40
32.10
30.40
31.65
31.65
115,017
Jul 30, 2026
29.85
30.40
29.40
30.20
30.20
67,001
Jul 29, 2026
27.50
30.00
27.20
29.80
29.80
87,255
Jul 28, 2026
27.45
27.80
27.40
27.70
27.70
19,509
Jul 27, 2026
27.50
27.95
27.35
27.35
27.35
12,148
Jul 24, 2026
27.35
27.90
27.25
27.70
27.70
11,725
Jul 23, 2026
27.70
27.95
27.35
27.35
27.35
18,807
Jul 22, 2026
27.45
27.90
27.40
27.65
27.65
14,734
Jul 21, 2026
27.45
27.65
27.20
27.65
27.65
17,476
Jul 20, 2026
27.25
27.95
27.25
27.55
27.55
13,226
Jul 17, 2026
27.05
27.60
27.00
27.40
27.40
26,991
Jul 16, 2026
26.50
27.45
26.50
27.35
27.35
38,363
Jul 15, 2026
25.90
26.50
25.70
26.50
26.50
25,442
Jul 14, 2026
25.60
25.95
25.55
25.95
25.95
16,344
Jul 13, 2026
25.65
25.85
25.45
25.75
25.75
19,581
Jul 10, 2026
25.65
25.75
25.40
25.55
25.55
10,636
Jul 9, 2026
25.15
25.65
25.15
25.60
25.60
25,827
Jul 8, 2026
25.65
25.65
25.15
25.35
25.35
28,679
Jul 7, 2026
26.25
26.40
25.65
25.65
25.65
34,127
Jul 6, 2026
26.30
26.55
26.05
26.30
26.30
19,483
Jul 3, 2026
25.70
26.50
25.70
26.30
26.30
18,153
Jul 2, 2026
25.65
26.15
25.35
25.65
25.65
34,895
Jul 1, 2026
25.95
26.05
25.45
25.70
25.70
23,570
Jun 30, 2026
25.95
26.30
25.75
25.85
25.85
22,643
Jun 29, 2026
26.35
26.50
25.90
25.90
25.90
38,669
Jun 26, 2026
26.90
26.95
26.30
26.35
26.35
22,536
Jun 25, 2026
27.40
27.40
27.40
27.40
27.40
-
Jun 24, 2026
27.95
27.95
26.85
27.40
27.40
32,477
Jun 23, 2026
27.00
28.05
26.65
27.75
27.75
33,145
Jun 22, 2026
27.60
27.60
27.00
27.35
27.35
13,616
Jun 19, 2026
28.20
28.20
27.60
27.60
27.60
31,621
Jun 18, 2026
28.15
28.40
27.60
28.00
28.00
23,604
Jun 17, 2026
28.20
28.30
27.95
28.25
28.25
11,904
Jun 16, 2026
27.90
28.20
27.75
28.00
28.00
15,807
Jun 15, 2026
28.20
28.45
27.90
27.90
27.90
18,089
Jun 12, 2026
27.95
28.35
27.40
27.80
27.80
36,709
Jun 11, 2026
27.20
27.80
27.20
27.70
27.70
21,882
Jun 10, 2026
26.90
27.25
26.60
27.15
27.15
35,676
Jun 9, 2026
26.60
27.15
26.45
26.70
26.70
22,736
Jun 8, 2026
26.90
26.90
26.40
26.70
26.70
30,994
Jun 5, 2026
27.15
27.35
27.05
27.10
27.10
27,660
Jun 4, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
27.65
27.85
26.90
27.05
27.05
30,815
Jun 3, 2026
29.60
29.60
28.70
29.00
27.70
29,109
Jun 2, 2026
29.70
29.75
29.10
29.70
28.37
41,189
Jun 1, 2026
30.40
30.40
29.25
29.25
27.94
36,684
May 29, 2026
30.75
30.75
29.95
30.20
28.85
95,434
May 28, 2026
30.85
31.05
30.40
30.50
29.13
20,349
May 27, 2026
31.55
31.60
30.90
30.90
29.51
21,299
May 26, 2026
31.15
31.35
30.75
31.30
29.90
32,375
May 25, 2026
31.35
31.70
31.15
31.15
29.75
20,775
May 22, 2026
31.20
31.30
30.70
31.20
29.80
24,440
May 21, 2026
31.40
31.40
30.85
31.00
29.61
23,705
May 20, 2026
30.85
31.40
30.70
31.15
29.75
37,106
May 19, 2026
30.90
31.55
30.75
30.80
29.42
38,935
May 18, 2026
30.60
31.20
30.20
31.05
29.66
51,963
May 15, 2026
32.00
32.00
30.60
30.65
29.28
41,047
May 14, 2026
31.70
32.15
31.45
31.80
30.37
33,830
May 13, 2026
31.65
31.90
31.00
31.45
30.04
56,079
May 12, 2026
31.70
31.95
30.40
31.10
29.71
89,783
May 11, 2026
32.15
32.25
31.70
31.95
30.52
41,712
May 8, 2026
32.60
32.80
31.95
32.10
30.66
57,439
May 7, 2026
32.25
33.45
32.20
32.95
31.47
58,809
May 6, 2026
32.30
32.80
31.90
32.20
30.76
81,651
May 5, 2026
30.35
31.85
30.30
31.85
30.42
116,234
May 4, 2026
30.00
30.70
29.90
30.20
28.85
72,471
Apr 30, 2026
28.60
31.35
28.30
29.90
28.56
110,537
Apr 29, 2026
28.90
29.05
28.65
28.85
27.56
47,270
Apr 28, 2026
28.55
28.95
28.55
28.70
27.41
28,697
Apr 27, 2026
28.60
29.15
28.60
28.65
27.37
24,811
Apr 24, 2026
28.95
28.95
28.45
28.75
27.46
35,043
Apr 23, 2026
28.85
29.10
28.55
28.90
27.60
22,942
Apr 22, 2026
28.85
29.15
28.80
28.95
27.65
31,430
Apr 21, 2026
29.05
29.60
28.75
28.85
27.56
51,043
Apr 20, 2026
28.75
29.30
28.75
29.10
27.80
31,262
Apr 17, 2026
28.45
29.55
28.45
29.50
28.18
70,294
Apr 16, 2026
28.15
28.65
28.05
28.50
27.22
29,995
Apr 15, 2026
28.30
28.50
27.95
28.10
26.84
54,407
Apr 14, 2026
27.90
28.35
27.90
28.35
27.08
27,565
Apr 13, 2026
27.55
27.75
27.25
27.75
26.51
26,125
Apr 10, 2026
27.70
28.15
27.60
28.00
26.74
25,374
Apr 9, 2026
27.80
27.80
27.45
27.65
26.41
24,270
Apr 8, 2026
27.65
28.30
27.30
27.95
26.70
34,263
Apr 7, 2026
26.70
27.15
26.25
26.55
25.36
39,032
Apr 2, 2026
26.65
26.95
26.45
26.70
25.50
26,347
Apr 1, 2026
27.35
27.35
27.05
27.15
25.93
26,490
Mar 31, 2026
27.25
27.35
26.50
26.50
25.31
40,543
Mar 30, 2026
26.45
27.25
26.20
27.15
25.93
53,435
Mar 27, 2026
28.15
28.15
26.60
26.70
25.50
41,479
Mar 26, 2026
28.85
28.85
27.55
28.25
26.98
39,968
Mar 25, 2026
28.65
28.90
28.05
28.70
27.41
65,201
Mar 24, 2026
28.30
29.25
27.90
28.45
27.17
56,973
Mar 23, 2026
26.85
28.65
26.45
28.00
26.74
79,212
Mar 20, 2026
28.35
28.35
27.25
27.40
26.17
81,928
Mar 19, 2026
28.05
28.05
27.30
27.70
26.46
61,813
Mar 18, 2026
29.05
29.30
28.70
28.75
27.46
32,319
Mar 17, 2026
28.80
29.10
28.50
28.85
27.56
50,296
Mar 16, 2026
29.00
29.00
28.50
28.70
27.41
22,033
Mar 13, 2026
30.05
30.05
28.80
28.85
27.56
36,411
Mar 12, 2026
30.00
30.50
29.85
30.10
28.75
47,556
Mar 11, 2026
29.85
30.30
29.55
30.10
28.75
39,314
Mar 10, 2026
30.05
30.30
29.75
30.00
28.66
45,262
Mar 9, 2026
29.00
29.55
28.45
29.40
28.08
79,534
Mar 6, 2026
30.00
30.30
29.40
29.85
28.51
95,206
Mar 5, 2026
30.60
30.65
29.85
29.85
28.51
148,592
Mar 4, 2026
29.80
30.90
29.55
30.75
29.37
69,982
Mar 3, 2026
29.85
29.95
29.30
29.60
28.27
91,291
Mar 2, 2026
29.85
30.80
29.70
30.45
29.09
76,011
Feb 27, 2026
30.45
30.90
30.05
30.65
29.28
709,561
Feb 26, 2026
30.35
30.45
29.90
30.35
28.99
81,949
Feb 25, 2026
30.15
30.70
29.80
30.55
29.18
172,760
Feb 24, 2026
30.15
31.05
29.95
30.35
28.99
46,672
Feb 23, 2026
30.15
30.40
30.00
30.05
28.70
33,394
Feb 20, 2026
30.40
30.65
30.20
30.20
28.85
36,956
Feb 19, 2026
30.85
30.90
30.10
30.30
28.94
29,905
Feb 18, 2026
30.95
31.05
30.60
30.75
29.37
20,857
Feb 17, 2026
30.75
31.00
30.40
30.90
29.51
27,250
Feb 16, 2026
30.85
31.00
29.40
30.75
29.37
68,513
Feb 13, 2026
31.25
31.35
30.65
30.70
29.32
28,020
Feb 12, 2026
32.40
32.60
31.20
31.25
29.85
37,692
Feb 11, 2026
33.35
33.50
31.80
32.10
30.66
37,161
Feb 10, 2026
33.15
33.70
33.00
33.40
31.90
49,661
Feb 9, 2026
32.60
33.25
32.40
33.20
31.71
48,390
Feb 6, 2026
32.15
32.45
31.75
32.30
30.85
27,461
Feb 5, 2026
31.95
32.45
31.70
32.00
30.57
41,158
Feb 4, 2026
32.40
32.40
31.80
31.85
30.42
21,637
Feb 3, 2026
32.35
32.50
31.80
32.20
30.76
60,198
Feb 2, 2026
31.85
32.50
31.75
32.30
30.85
67,813
Jan 30, 2026
31.50
32.20
31.30
32.15
30.71
32,128
Jan 29, 2026
32.15
32.40
31.25
31.40
29.99
59,105
Jan 28, 2026
31.90
32.15
31.80
32.15
30.71
34,818
Jan 27, 2026
32.00
32.45
31.70
31.90
30.47
69,046
Jan 26, 2026
31.45
32.00
31.40
32.00
30.57
31,330
Jan 23, 2026
31.40
31.55
31.10
31.45
30.04
21,718
Jan 22, 2026
30.20
31.35
30.20
31.35
29.94
37,112
Jan 21, 2026
29.60
30.00
29.35
29.95
28.61
25,979
Jan 20, 2026
29.75
29.90
29.20
29.70
28.37
50,547
Jan 19, 2026
30.15
30.55
29.80
29.90
28.56
43,895
Jan 16, 2026
31.15
31.45
31.00
31.05
29.66
23,888
Jan 15, 2026
30.90
31.45
30.85
31.25
29.85
26,719
Jan 14, 2026
30.45
31.00
30.30
30.85
29.47
34,187
Jan 13, 2026
30.70
30.75
30.30
30.50
29.13
38,476
Jan 12, 2026
30.05
30.75
29.90
30.65
29.28
60,890
Jan 9, 2026
30.25
30.25
29.95
30.05
28.70
26,871
Jan 8, 2026
30.10
30.25
29.60
30.10
28.75
50,532
Jan 7, 2026
29.70
30.25
29.40
30.20
28.85
73,209
Jan 6, 2026
29.25
29.75
28.90
29.55
28.23
52,010
Jan 5, 2026
28.50
29.25
28.20
29.10
27.80
68,429
Jan 2, 2026
28.05
28.40
27.90
28.40
27.13
41,302
Dec 30, 2025
27.75
28.30
27.60
28.20
26.94
39,317
Dec 29, 2025
27.10
27.75
27.05
27.70
26.46
43,481
Dec 23, 2025
27.30
27.40
27.00
27.25
26.03
14,552
Dec 22, 2025
27.10
27.35
27.00
27.35
26.12
15,961
Dec 19, 2025
27.00
27.25
26.90
27.15
25.93
60,647
Dec 18, 2025
26.75
27.20
26.70
27.15
25.93
14,352
Dec 17, 2025
26.95
27.25
26.65
26.90
25.69
21,180
Dec 16, 2025
27.20
27.35
26.95
27.00
25.79
14,991
Dec 15, 2025
27.35
27.35
27.10
27.35
26.12
17,225
Dec 12, 2025
27.00
27.60
27.00
27.30
26.08
28,677
Dec 11, 2025
27.00
27.20
26.95
27.15
25.93
20,809
Dec 10, 2025
27.25
27.50
26.95
27.10
25.89
19,234
Dec 9, 2025
27.25
27.50
27.10
27.45
26.22
17,409
Dec 8, 2025
27.30
27.50
27.10
27.20
25.98
30,765
Dec 5, 2025
27.00
27.40
26.85
27.30
26.08
29,182
Dec 4, 2025
26.75
27.30
26.75
27.00
25.79
25,155
Dec 3, 2025
26.60
27.20
26.45
26.70
25.50
30,461
Dec 2, 2025
26.50
26.70
26.30
26.55
25.36
22,052
Dec 1, 2025
26.45
26.45
26.00
26.35
25.17
15,942
Nov 28, 2025
26.40
26.70
26.40
26.55
25.36
17,460
Nov 27, 2025
26.00
26.55
26.00
26.40
25.22
26,392
Nov 26, 2025
26.25
26.35
25.90
26.10
24.93
20,377
Nov 25, 2025
26.05
26.30
25.75
26.20
25.03
17,142
Nov 24, 2025
25.70
26.05
25.55
26.00
24.83
15,809
Nov 21, 2025
25.85
25.90
25.30
25.55
24.40
22,416
Nov 20, 2025
25.75
26.35
25.55
26.10
24.93
61,105
Nov 19, 2025
25.45
25.95
25.45
25.60
24.45
28,744
Nov 18, 2025
25.30
25.90
25.10
25.60
24.45
43,240
Nov 17, 2025
25.50
26.00
25.50
25.75
24.60
35,823
Nov 14, 2025
25.00
25.75
24.80
25.65
24.50
97,750
Nov 13, 2025
24.50
24.60
24.10
24.50
23.40
65,533
Nov 12, 2025
23.15
24.90
23.15
24.80
23.69
130,828
Nov 11, 2025
21.55
21.65
21.35
21.65
20.68
15,181
Nov 10, 2025
21.35
21.90
21.35
21.55
20.58
21,814
Nov 7, 2025
21.40
21.80
21.15
21.30
20.35
24,625
Nov 6, 2025
21.75
21.85
21.30
21.30
20.35
30,849
Nov 5, 2025
21.85
22.00
21.60
21.90
20.92
10,848
Nov 4, 2025
22.20
22.20
21.60
21.90
20.92
16,844
Nov 3, 2025
22.45
22.55
21.95
22.10
21.11
15,268
Oct 31, 2025
22.45
22.50
22.25
22.45
21.44
7,158
Oct 30, 2025
22.70
22.75
22.40
22.45
21.44
10,484
