init innovation in traffic systems SE IXX
XETR · Germany · Technology Services
€44.65-1.35 (-2.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €44.65 | -2.93% | €46.00 | €46.00 | €44.10 | 4.12K |
| 2026-09-30 | €46.00 | +1.10% | €45.40 | €46.00 | €44.70 | 6.41K |
| 2026-09-29 | €45.50 | -1.30% | €45.75 | €46.10 | €45.15 | 4.61K |
| 2026-09-28 | €46.10 | +0.44% | €45.95 | €46.30 | €45.60 | 3.88K |
| 2026-09-25 | €45.90 | +0.44% | €46.30 | €46.30 | €44.95 | 2.49K |
| 2026-09-24 | €45.70 | -0.65% | €45.80 | €45.85 | €45.00 | 6.32K |
| 2026-09-23 | €46.00 | +2.00% | €45.30 | €46.00 | €44.45 | 9.85K |
| 2026-09-22 | €45.10 | +1.35% | €44.65 | €45.70 | €44.25 | 4.21K |
| 2026-09-21 | €44.50 | +0.45% | €45.65 | €45.95 | €43.60 | 6.92K |
| 2026-09-18 | €44.30 | +1.61% | €43.85 | €45.00 | €43.85 | 14.93K |
| 2026-09-17 | €43.60 | +1.28% | €43.05 | €44.00 | €43.05 | 2.86K |
| 2026-09-16 | €43.05 | -0.81% | €42.70 | €43.50 | €42.35 | 3.54K |
| 2026-09-15 | €43.40 | +0.23% | €44.00 | €44.00 | €42.90 | 3.08K |
| 2026-09-14 | €43.30 | -0.46% | €43.45 | €43.95 | €42.95 | 3.17K |
| 2026-09-11 | €43.50 | -1.02% | €44.00 | €44.00 | €41.80 | 11.62K |
| 2026-09-10 | €43.95 | -0.79% | €44.15 | €44.15 | €43.70 | 2.13K |
| 2026-09-09 | €44.30 | -0.23% | €44.40 | €45.05 | €43.85 | 10.84K |
| 2026-09-08 | €44.40 | +1.37% | €43.80 | €44.50 | €43.25 | 6.54K |
| 2026-09-07 | €43.80 | +1.86% | €43.55 | €43.80 | €43.20 | 1.82K |
| 2026-09-04 | €43.00 | -2.16% | €44.00 | €44.00 | €43.00 | 7.15K |
| 2026-09-03 | €43.95 | +1.50% | €44.00 | €44.55 | €43.50 | 8.02K |
| 2026-09-02 | €43.30 | -1.70% | €43.90 | €43.95 | €42.40 | 4.51K |
| 2026-09-01 | €44.05 | -2.11% | €44.95 | €44.95 | €43.70 | 5.10K |
| 2026-08-31 | €45.00 | -0.44% | €44.90 | €45.35 | €44.75 | 2.79K |
| 2026-08-28 | €45.20 | -0.44% | €45.45 | €45.50 | €44.70 | 3.98K |
| 2026-08-27 | €45.40 | +0.44% | €45.80 | €45.80 | €44.60 | 3.87K |
| 2026-08-26 | €45.20 | -1.31% | €45.40 | €45.60 | €44.85 | 3.07K |
| 2026-08-25 | €45.80 | +1.22% | €45.75 | €45.95 | €44.80 | 4.24K |
| 2026-08-24 | €45.25 | -1.95% | €46.55 | €46.55 | €45.00 | 10.18K |
| 2026-08-21 | €46.15 | -0.54% | €46.50 | €46.65 | €46.10 | 5.06K |
| 2026-08-20 | €46.40 | -1.80% | €47.00 | €47.15 | €46.10 | 6.12K |
| 2026-08-19 | €47.25 | +2.72% | €46.10 | €47.25 | €45.50 | 4.20K |
| 2026-08-18 | €46.00 | -0.76% | €46.10 | €46.25 | €45.80 | 3.85K |
| 2026-08-17 | €46.35 | +1.64% | €46.00 | €47.45 | €45.60 | 11.73K |
| 2026-08-14 | €45.60 | -0.87% | €45.65 | €46.55 | €45.00 | 3.27K |
| 2026-08-13 | €46.00 | +0.11% | €46.20 | €46.85 | €45.40 | 13.62K |
| 2026-08-12 | €45.95 | -2.03% | €47.00 | €47.00 | €45.65 | 6.60K |
| 2026-08-11 | €46.90 | +0.64% | €46.85 | €46.95 | €46.50 | 2.40K |
| 2026-08-10 | €46.60 | -0.85% | €47.30 | €47.30 | €46.15 | 1.45K |
| 2026-08-07 | €47.00 | +1.84% | €46.20 | €48.00 | €46.20 | 7.21K |
| 2026-08-06 | €46.15 | -1.18% | €47.65 | €47.65 | €45.55 | 5.38K |
| 2026-08-05 | €46.70 | -1.89% | €47.30 | €47.30 | €46.25 | 4.22K |
| 2026-08-04 | €47.60 | +0.85% | €47.95 | €48.00 | €46.60 | 2.93K |
| 2026-08-03 | €47.20 | +0.32% | €47.20 | €48.05 | €47.10 | 3.21K |
| 2026-07-31 | €47.05 | -1.36% | €47.80 | €47.80 | €46.75 | 1.81K |
| 2026-07-30 | €47.70 | -1.24% | €48.00 | €48.15 | €47.30 | 4.76K |
| 2026-07-29 | €48.30 | -1.53% | €49.00 | €49.30 | €47.60 | 3.49K |
| 2026-07-28 | €49.05 | +0.20% | €48.70 | €49.15 | €48.60 | 2.38K |
| 2026-07-27 | €48.95 | +1.24% | €47.00 | €49.40 | €47.00 | 3.91K |
| 2026-07-24 | €48.35 | +1.68% | €47.50 | €48.40 | €47.25 | 2.45K |
| 2026-07-23 | €47.55 | -2.16% | €48.70 | €48.70 | €47.30 | 2.51K |
| 2026-07-22 | €48.60 | +0.10% | €48.10 | €49.05 | €47.25 | 14.68K |
| 2026-07-21 | €48.55 | -0.31% | €48.40 | €48.70 | €48.00 | 2.34K |
| 2026-07-20 | €48.70 | +3.07% | €47.50 | €48.70 | €47.50 | 6.33K |
| 2026-07-17 | €47.25 | -1.56% | €47.60 | €47.90 | €46.40 | 4.48K |
| 2026-07-16 | €48.00 | 0.00% | €47.50 | €48.00 | €47.30 | 2.17K |
| 2026-07-15 | €48.00 | -0.21% | €48.85 | €48.85 | €46.90 | 4.51K |
| 2026-07-14 | €48.10 | +0.31% | €47.65 | €48.55 | €47.05 | 6.63K |
| 2026-07-13 | €47.95 | +2.02% | €46.75 | €47.95 | €46.75 | 5.24K |
| 2026-07-10 | €47.00 | -1.78% | €48.00 | €48.00 | €46.50 | 3.31K |
| 2026-07-09 | €47.85 | +3.80% | €46.90 | €48.25 | €46.90 | 5.62K |
| 2026-07-08 | €46.10 | -2.64% | €46.25 | €47.35 | €45.50 | 8.65K |
| 2026-07-07 | €47.35 | +0.11% | €47.55 | €47.90 | €46.90 | 4.76K |
| 2026-07-06 | €47.30 | -1.87% | €48.05 | €48.50 | €47.10 | 4.40K |
| 2026-07-03 | €48.20 | +0.31% | €47.95 | €48.95 | €47.70 | 6.55K |
| 2026-07-02 | €48.05 | +2.02% | €46.50 | €48.75 | €46.50 | 8.68K |
| 2026-07-01 | €47.10 | +1.51% | €47.00 | €47.50 | €45.55 | 8.97K |
| 2026-06-30 | €46.40 | +1.75% | €45.40 | €47.00 | €45.40 | 6.16K |
| 2026-06-29 | €45.60 | +1.11% | €45.10 | €46.45 | €44.80 | 14.12K |
| 2026-06-26 | €45.10 | -4.75% | €45.65 | €45.65 | €44.50 | 10.08K |
| 2026-06-25 | €47.35 | 0.00% | €47.35 | €47.35 | €47.35 | 0 |
| 2026-06-24 | €47.35 | -4.44% | €49.55 | €49.55 | €47.10 | 9.72K |
| 2026-06-23 | €49.55 | +0.71% | €50.20 | €50.20 | €48.60 | 2.59K |
| 2026-06-22 | €49.20 | -0.61% | €49.85 | €49.85 | €48.75 | 4.86K |
| 2026-06-19 | €49.50 | +0.81% | €49.50 | €50.00 | €49.00 | 2.43K |
| 2026-06-18 | €49.10 | -2.77% | €50.60 | €50.60 | €48.10 | 7.47K |
| 2026-06-17 | €50.50 | +1.71% | €50.80 | €51.10 | €49.90 | 3.05K |
| 2026-06-16 | €49.65 | -1.68% | €50.20 | €50.90 | €49.25 | 5.45K |
| 2026-06-15 | €50.50 | -4.17% | €52.90 | €53.90 | €50.50 | 8.10K |
| 2026-06-12 | €52.70 | +5.61% | €50.80 | €53.00 | €50.80 | 4.97K |
| 2026-06-11 | €49.90 | +0.40% | €49.60 | €50.70 | €48.80 | 8.81K |
| 2026-06-10 | €49.70 | -0.60% | €49.75 | €50.30 | €49.15 | 4.24K |
| 2026-06-09 | €50.00 | -2.15% | €51.00 | €51.00 | €49.30 | 4.72K |
| 2026-06-08 | €51.10 | -0.58% | €50.10 | €51.90 | €50.10 | 3.35K |
| 2026-06-05 | €51.40 | -3.02% | €53.00 | €53.50 | €50.90 | 6.31K |
| 2026-06-04 | €53.00 | +3.92% | €50.80 | €53.30 | €50.80 | 10.66K |
| 2026-06-03 | €51.00 | -0.58% | €50.20 | €52.00 | €50.10 | 6.16K |
| 2026-06-02 | €51.30 | +0.59% | €52.00 | €52.00 | €51.10 | 2.45K |
| 2026-06-01 | €51.00 | -1.54% | €52.00 | €52.50 | €51.00 | 4.47K |
| 2026-05-29 | €51.80 | +0.39% | €51.70 | €52.50 | €51.50 | 2.72K |