init innovation in traffic systems SE (IXX)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.599999 | -1.47058582036 | 40.799999 | 42.299999 | 39.9 | 2026 | 40.86295419 | DE |
| 4 | 0.3 | 0.751879699248 | 39.9 | 42.299999 | 39 | 1587 | 40.48546166 | DE |
| 12 | 2.900001 | 7.77480181702 | 37.299999 | 42.299999 | 37.2 | 1918 | 39.73713755 | DE |
| 26 | 7 | 21.0843373494 | 33.2 | 42.299999 | 28.2 | 2553 | 36.10636235 | DE |
| 52 | 9 | 28.8461538462 | 31.2 | 42.299999 | 23.6 | 2215 | 33.34359947 | DE |
| 156 | -1.25 | -3.01568154403 | 41.45 | 49.9 | 16.78 | 3771 | 30.29810549 | DE |
| 260 | 23.3 | 137.869822485 | 16.9 | 49.9 | 15.25 | 5596 | 28.63699998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 40 | 0 | 0.00 | 40.1 | 41 | 39.9 | 3907 |
| 1721248020 | 40 | -1.6 | -3.85 | 41.7 | 42 | 40 | 1322 |
| 1721161560 | 41.6 | -0.3 | -0.72 | 42 | 42 | 40.7 | 2034 |
| 1721075160 | 41.9 | -0.1 | -0.24 | 41.9 | 42.299999 | 41.4 | 2444 |
| 1720815960 | 42 | 1.4 | 3.45 | 40.799999 | 42 | 40.7 | 421 |
| 1720729560 | 40.6 | 0.3 | 0.74 | 40.2 | 40.9 | 40.1 | 768 |
| 1720643220 | 40.299999 | -0.3 | -0.74 | 40.799999 | 40.799999 | 39.7 | 1446 |
| 1720556760 | 40.6 | 0.7 | 1.75 | 41.9 | 41.9 | 40.1 | 4041 |
| 1720470360 | 39.9 | 0.8 | 2.05 | 39.1 | 40.1 | 39.1 | 930 |
| 1720211220 | 39.1 | 0 | 0.00 | 39.299999 | 39.7 | 39.1 | 728 |
| 1720124820 | 39.1 | -0.9 | -2.25 | 39.299999 | 39.6 | 39.1 | 136 |
| 1720038420 | 40 | -0.1 | -0.25 | 40.2 | 40.2 | 39.4 | 1292 |
| 1719952020 | 40.1 | -0.1 | -0.25 | 39.9 | 40.1 | 39.299999 | 896 |
| 1719865620 | 40.2 | 1 | 2.55 | 39 | 40.2 | 39 | 875 |
| 1719606420 | 39.2 | -1.5 | -3.69 | 39.6 | 40.5 | 39 | 1149 |
| 1719520020 | 40.7 | 1 | 2.52 | 39.6 | 40.7 | 39.6 | 765 |
| 1719433620 | 39.7 | -1.4 | -3.41 | 41.1 | 41.4 | 39.5 | 2311 |
| 1719347160 | 41.1 | 0.1 | 0.24 | 41 | 41.4 | 40.299999 | 1935 |
| 1719260820 | 41 | 1.5 | 3.80 | 39.6 | 41.1 | 39.6 | 3376 |
| 1719001620 | 39.5 | -0.4 | -1.00 | 39.9 | 39.9 | 39.1 | 954 |
| 1718915160 | 39.9 | 1.4 | 3.64 | 38.2 | 39.9 | 38.2 | 1486 |
| 1718828820 | 38.5 | -0.2 | -0.52 | 39.2 | 39.2 | 38.2 | 1496 |
| 1718742360 | 38.7 | -1.3 | -3.25 | 40 | 40 | 38.7 | 849 |
| 1718656020 | 40 | 0.7 | 1.78 | 39.4 | 40 | 39.299999 | 1601 |
| 1718396820 | 39.299999 | 0.4 | 1.03 | 38.9 | 39.7 | 38.4 | 3068 |
| 1718310420 | 38.9 | -1.5 | -3.71 | 40.799999 | 40.9 | 38.9 | 2622 |
| 1718224020 | 40.4 | 2.7 | 7.16 | 38 | 40.799999 | 38 | 2217 |
| 1718137620 | 37.7 | -0.5 | -1.31 | 38 | 38.5 | 37.7 | 880 |
| 1718051220 | 38.2 | 0.1 | 0.26 | 38.7 | 38.7 | 37.6 | 1761 |
| 1717792020 | 38.1 | -1.9 | -4.75 | 39.4 | 39.6 | 38.1 | 1193 |
| 1717705620 | 40 | 0.1 | 0.25 | 39.9 | 40 | 39.7 | 2116 |
| 1717619220 | 39.9 | 0.7 | 1.79 | 39.299999 | 39.9 | 38.6 | 1099 |
| 1717532820 | 39.2 | 1.2 | 3.16 | 38.6 | 39.299999 | 38.299999 | 804 |
| 1717446420 | 38 | -1.6 | -4.04 | 40 | 40 | 37.299999 | 5380 |
| 1717187220 | 39.6 | -2.3 | -5.49 | 41.5 | 41.5 | 39.299999 | 2078 |
| 1717100820 | 41.9 | 0.7 | 1.70 | 41.4 | 41.9 | 41.1 | 1295 |
| 1717014420 | 41.2 | 0.1 | 0.24 | 41 | 41.4 | 41 | 1970 |
| 1716928020 | 41.1 | 0.1 | 0.24 | 41.2 | 42 | 41.1 | 2689 |
| 1716841560 | 41 | 0.7 | 1.74 | 40.299999 | 41 | 40.299999 | 3160 |
| 1716582420 | 40.299999 | 0.4 | 1.00 | 39.799999 | 40.5 | 39.6 | 3414 |
| 1716496020 | 39.9 | 0.8 | 2.05 | 39 | 39.9 | 38.799999 | 690 |
| 1716409620 | 39.1 | 0.4 | 1.03 | 38.6 | 39.2 | 38.6 | 1491 |
| 1716323160 | 38.7 | -1.2 | -3.01 | 39.9 | 39.9 | 38.299999 | 1681 |
| 1716236760 | 39.9 | -0.1 | -0.25 | 40 | 40 | 39.7 | 617 |
| 1715977620 | 40 | 0 | 0.00 | 40.1 | 40.2 | 39.9 | 1710 |
| 1715891220 | 40 | 0.4 | 1.01 | 39.6 | 40.5 | 39.6 | 5059 |
| 1715804820 | 39.6 | 0.3 | 0.76 | 39 | 39.6 | 38.9 | 2594 |
| 1715718420 | 39.299999 | 1.1 | 2.88 | 38.4 | 39.299999 | 38.299999 | 1466 |
| 1715631960 | 38.2 | -0.8 | -2.05 | 38.799999 | 39 | 38.1 | 1993 |
| 1715372820 | 39 | -0.6 | -1.52 | 39.6 | 39.6 | 38.7 | 4553 |
| 1715286420 | 39.6 | 0.6 | 1.54 | 38.9 | 39.6 | 38.9 | 1039 |
| 1715200020 | 39 | 0 | 0.00 | 38.9 | 39.4 | 38.799999 | 3239 |
| 1715113620 | 39 | 0.6 | 1.56 | 38.2 | 39.6 | 38.2 | 1318 |
| 1715027220 | 38.4 | -0.8 | -2.04 | 38.5 | 39.1 | 38.4 | 3335 |
| 1714768020 | 39.2 | 0.2 | 0.51 | 39.1 | 39.6 | 38.9 | 1073 |
| 1714681560 | 39 | -0.6 | -1.52 | 39.6 | 40 | 39 | 1661 |
| 1714508820 | 39.6 | -0.4 | -1.00 | 40 | 40.5 | 39.5 | 1839 |
| 1714422420 | 40 | 1.3 | 3.36 | 38.4 | 40.299999 | 38.299999 | 3183 |
| 1714163220 | 38.7 | 1.4 | 3.75 | 37.299999 | 38.7 | 37.2 | 1730 |
| 1714076820 | 37.299999 | -1.6 | -4.11 | 38.9 | 39.299999 | 36.9 | 4410 |
| 1713990420 | 38.9 | 0.3 | 0.78 | 38.6 | 38.9 | 38.5 | 2041 |
| 1713903960 | 38.6 | 0.9 | 2.39 | 38.1 | 38.9 | 37.9 | 4278 |
| 1713817560 | 37.7 | 1.3 | 3.57 | 36.4 | 38.1 | 35.799999 | 2998 |
| 1713558420 | 36.4 | 0 | 0.00 | 36.4 | 36.799999 | 36 | 1690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
