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 | -1.900001 | -5.03979045093 | 37.7 | 38 | 35.5 | 1012 | 36.78283287 | DE |
| 4 | -0.200001 | -0.555558333333 | 36 | 38 | 35.4 | 1210 | 36.82791921 | DE |
| 12 | -1.400001 | -3.76344354839 | 37.2 | 38.5 | 34.7 | 1150 | 36.84485652 | DE |
| 26 | -2.400001 | -6.28272513089 | 38.2 | 42.299999 | 33.6 | 1356 | 37.7721959 | DE |
| 52 | 4.799999 | 15.4838677419 | 31 | 42.299999 | 28.2 | 2061 | 35.94703806 | DE |
| 156 | 0.799999 | 2.28571142857 | 35 | 42.299999 | 16.78 | 3509 | 29.1960642 | DE |
| 260 | 12.499999 | 53.6480643777 | 23.3 | 49.9 | 15.25 | 4939 | 30.07885805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 35.799999 | -0.7 | -1.92 | 36 | 36 | 35.5 | 2180 |
| 1734643620 | 36.5 | 0.1 | 0.27 | 36.1 | 36.5 | 35.6 | 1605 |
| 1734557220 | 36.4 | -0.1 | -0.27 | 36.5 | 36.9 | 36.1 | 761 |
| 1734470820 | 36.5 | -0.6 | -1.62 | 37.2 | 37.2 | 36.1 | 903 |
| 1734384420 | 37.1 | -0.9 | -2.37 | 38 | 38 | 36.799999 | 1313 |
| 1734125220 | 38 | 0.1 | 0.26 | 37.7 | 38 | 37.7 | 480 |
| 1734038820 | 37.9 | 0.3 | 0.80 | 37.799999 | 37.9 | 37.6 | 1311 |
| 1733952420 | 37.6 | 0.4 | 1.08 | 37.7 | 37.9 | 37.4 | 1911 |
| 1733866020 | 37.2 | 0.4 | 1.09 | 37.299999 | 37.5 | 37.2 | 902 |
| 1733779620 | 36.799999 | -0.4 | -1.08 | 37.2 | 37.299999 | 36.799999 | 802 |
| 1733520420 | 37.2 | 0.3 | 0.81 | 37.2 | 37.4 | 37.2 | 1277 |
| 1733434020 | 36.9 | -0.2 | -0.54 | 37.1 | 37.299999 | 36.9 | 1975 |
| 1733347620 | 37.1 | 1.2 | 3.34 | 35.9 | 37.299999 | 35.6 | 1122 |
| 1733261220 | 35.9 | -0.6 | -1.64 | 36.1 | 36.7 | 35.799999 | 699 |
| 1733174820 | 36.5 | 0.3 | 0.83 | 36.1 | 36.5 | 36.1 | 904 |
| 1732915620 | 36.2 | 0.1 | 0.28 | 36.4 | 36.5 | 36.2 | 768 |
| 1732829220 | 36.1 | -0.6 | -1.63 | 36.4 | 37 | 35.6 | 1454 |
| 1732742820 | 36.7 | -0.9 | -2.39 | 37.2 | 37.2 | 36.5 | 875 |
| 1732656420 | 37.6 | 1.8 | 5.03 | 35.7 | 37.6 | 35.7 | 2222 |
| 1732570020 | 35.799999 | 0 | 0.00 | 35.5 | 36.4 | 35.5 | 1279 |
| 1732310820 | 35.799999 | -0.4 | -1.10 | 36 | 36.2 | 35.4 | 1246 |
| 1732224420 | 36.2 | -1 | -2.69 | 36.799999 | 37 | 36 | 2691 |
| 1732138020 | 37.2 | 0.5 | 1.36 | 37 | 37.2 | 36.799999 | 399 |
| 1732051620 | 36.7 | -1 | -2.65 | 37.299999 | 37.4 | 36.7 | 1176 |
| 1731965220 | 37.7 | 0.7 | 1.89 | 37 | 37.7 | 36.9 | 1076 |
| 1731705960 | 37 | -0.9 | -2.37 | 37.9 | 37.9 | 37 | 851 |
| 1731619560 | 37.9 | 0.7 | 1.88 | 37.2 | 37.9 | 36.4 | 1113 |
| 1731533160 | 37.2 | 0.6 | 1.64 | 36.6 | 37.7 | 36.6 | 1138 |
| 1731446820 | 36.6 | -0.7 | -1.88 | 37.299999 | 37.9 | 36.6 | 1980 |
| 1731360420 | 37.299999 | 0.3 | 0.81 | 37 | 37.9 | 36.7 | 493 |
| 1731101220 | 37 | -0.2 | -0.54 | 37.5 | 37.5 | 36.7 | 1821 |
| 1731014760 | 37.2 | -0.1 | -0.27 | 37.6 | 37.9 | 37.2 | 284 |
| 1730928360 | 37.299999 | -0.2 | -0.53 | 37.299999 | 37.7 | 37.1 | 1778 |
| 1730841960 | 37.5 | 0.1 | 0.27 | 37.1 | 37.5 | 37.1 | 1005 |
| 1730755560 | 37.4 | 0.2 | 0.54 | 37.2 | 37.7 | 37.1 | 1834 |
| 1730496360 | 37.2 | -0.6 | -1.59 | 37.799999 | 37.9 | 37.2 | 626 |
| 1730409960 | 37.799999 | -0.3 | -0.79 | 38.1 | 38.5 | 37.799999 | 895 |
| 1730323560 | 38.1 | 1 | 2.70 | 37.1 | 38.1 | 36.799999 | 3060 |
| 1730237160 | 37.1 | -0.5 | -1.33 | 37 | 37.299999 | 36.799999 | 492 |
| 1730150760 | 37.6 | 0.2 | 0.53 | 37.4 | 38 | 37.2 | 1014 |
| 1729888020 | 37.4 | 0 | 0.00 | 37.5 | 38.2 | 37.4 | 1069 |
| 1729801560 | 37.4 | -0.1 | -0.27 | 37.6 | 37.799999 | 37.299999 | 593 |
| 1729715160 | 37.5 | 0.5 | 1.35 | 36.799999 | 38 | 36.6 | 1570 |
| 1729628760 | 37 | 0.6 | 1.65 | 36.4 | 37 | 36 | 2009 |
| 1729542360 | 36.4 | 0.3 | 0.83 | 36.1 | 36.4 | 36 | 1493 |
| 1729283160 | 36.1 | -0.2 | -0.55 | 36.299999 | 36.4 | 35.5 | 1238 |
| 1729196760 | 36.299999 | 0.8 | 2.25 | 35.5 | 36.299999 | 35.5 | 350 |
| 1729110360 | 35.5 | -0.7 | -1.93 | 36.2 | 36.4 | 35.1 | 818 |
| 1729023960 | 36.2 | 0.2 | 0.56 | 36.2 | 36.9 | 35.799999 | 1791 |
| 1728937620 | 36 | 0.8 | 2.27 | 35.2 | 36 | 35.2 | 750 |
| 1728678360 | 35.2 | 0.5 | 1.44 | 34.7 | 35.6 | 34.7 | 479 |
| 1728591960 | 34.7 | -0.6 | -1.70 | 35.4 | 35.4 | 34.7 | 927 |
| 1728505560 | 35.299999 | -0.2 | -0.56 | 35.2 | 35.6 | 35.1 | 1527 |
| 1728419160 | 35.5 | -0.6 | -1.66 | 35.9 | 35.9 | 35.4 | 591 |
| 1728332760 | 36.1 | -1.2 | -3.22 | 37 | 37.299999 | 36.1 | 237 |
| 1728073560 | 37.299999 | 1 | 2.75 | 36.7 | 37.299999 | 36.5 | 559 |
| 1727987220 | 36.299999 | -0.5 | -1.36 | 36.9 | 36.9 | 36.299999 | 140 |
| 1727900820 | 36.799999 | 0.6 | 1.66 | 35.9 | 37.2 | 35.9 | 1212 |
| 1727814420 | 36.2 | -0.6 | -1.63 | 36.799999 | 37.4 | 36.2 | 753 |
| 1727728020 | 36.799999 | -0.2 | -0.54 | 37.2 | 37.9 | 36.799999 | 2330 |
| 1727468760 | 37 | 0.7 | 1.93 | 37.2 | 37.2 | 36.5 | 651 |
| 1727382360 | 36.299999 | -0.6 | -1.63 | 36.9 | 37.1 | 36.299999 | 1720 |
| 1727295960 | 36.9 | 1.1 | 3.07 | 35.799999 | 36.9 | 35.799999 | 883 |
| 1727209560 | 35.799999 | -0.3 | -0.83 | 36 | 36.2 | 35.799999 | 1169 |
| 1727123160 | 36.1 | -0.9 | -2.43 | 37 | 37 | 35.7 | 2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
