init innovation in traffic systems SE (ETR:IXX)
Germany
· Delayed Price · Currency is EUR 45.50
-0.30 (-0.66%)
At close: Mar 9, 2026
ETR:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.90 | 46.00 | 45.00 | 45.50 | 45.50 | -0.66% | 3,419 |
| Mar 6, 2026 | 45.60 | 47.50 | 45.60 | 45.80 | 45.80 | 0.66% | 6,111 |
| Mar 5, 2026 | 44.60 | 45.60 | 44.60 | 45.50 | 45.50 | 0.89% | 2,215 |
| Mar 4, 2026 | 43.90 | 45.10 | 43.90 | 45.10 | 45.10 | 3.20% | 1,766 |
| Mar 3, 2026 | 44.00 | 44.20 | 43.50 | 43.70 | 43.70 | -0.23% | 7,473 |
| Mar 2, 2026 | 43.10 | 44.50 | 43.10 | 43.80 | 43.80 | -1.57% | 4,219 |
| Feb 27, 2026 | 44.10 | 44.50 | 43.90 | 44.50 | 44.50 | 0.68% | 2,936 |
| Feb 26, 2026 | 43.90 | 44.90 | 43.90 | 44.20 | 44.20 | 0.45% | 5,722 |
| Feb 25, 2026 | 44.40 | 44.60 | 43.80 | 44.00 | 44.00 | -0.90% | 8,169 |
| Feb 24, 2026 | 44.40 | 45.10 | 44.40 | 44.40 | 44.40 | -0.67% | 3,225 |
| Feb 23, 2026 | 45.20 | 45.90 | 44.30 | 44.70 | 44.70 | -0.22% | 4,608 |
| Feb 20, 2026 | 45.80 | 45.90 | 44.20 | 44.80 | 44.80 | -1.32% | 5,100 |
| Feb 19, 2026 | 45.70 | 46.20 | 44.70 | 45.40 | 45.40 | 0.22% | 7,881 |
| Feb 18, 2026 | 43.80 | 45.50 | 43.80 | 45.30 | 45.30 | 2.49% | 2,964 |
| Feb 17, 2026 | 44.50 | 44.70 | 43.00 | 44.20 | 44.20 | -1.34% | 6,286 |
| Feb 16, 2026 | 44.50 | 45.60 | 44.40 | 44.80 | 44.80 | -0.67% | 3,699 |
| Feb 13, 2026 | 45.20 | 45.20 | 44.60 | 45.10 | 45.10 | 1.35% | 1,609 |
| Feb 12, 2026 | 45.60 | 46.00 | 44.50 | 44.50 | 44.50 | -2.63% | 3,133 |
| Feb 11, 2026 | 46.70 | 46.70 | 45.10 | 45.70 | 45.70 | -1.30% | 2,252 |
| Feb 10, 2026 | 45.90 | 46.50 | 45.40 | 46.30 | 46.30 | 1.76% | 2,254 |
| Feb 9, 2026 | 44.80 | 46.20 | 44.80 | 45.50 | 45.50 | 1.34% | 3,170 |
| Feb 6, 2026 | 45.00 | 45.00 | 44.60 | 44.90 | 44.90 | -0.44% | 2,552 |
| Feb 5, 2026 | 46.50 | 46.50 | 44.90 | 45.10 | 45.10 | -2.80% | 4,394 |
| Feb 4, 2026 | 47.40 | 47.50 | 45.80 | 46.40 | 46.40 | -2.11% | 4,118 |
| Feb 3, 2026 | 49.30 | 49.30 | 47.00 | 47.40 | 47.40 | -2.27% | 5,792 |
| Feb 2, 2026 | 48.20 | 48.80 | 47.50 | 48.50 | 48.50 | 1.04% | 5,339 |
| Jan 30, 2026 | 47.60 | 48.00 | 47.30 | 48.00 | 48.00 | - | 1,999 |
| Jan 29, 2026 | 47.40 | 48.10 | 46.90 | 48.00 | 48.00 | 1.69% | 5,207 |
| Jan 28, 2026 | 48.30 | 48.80 | 47.10 | 47.20 | 47.20 | -1.87% | 2,824 |
| Jan 27, 2026 | 49.00 | 49.40 | 48.00 | 48.10 | 48.10 | -1.64% | 1,549 |
| Jan 26, 2026 | 49.40 | 50.00 | 48.90 | 48.90 | 48.90 | -1.61% | 5,396 |
| Jan 23, 2026 | 49.90 | 49.90 | 48.70 | 49.70 | 49.70 | 1.43% | 4,081 |
| Jan 22, 2026 | 46.20 | 49.10 | 46.20 | 49.00 | 49.00 | 6.52% | 6,251 |
| Jan 21, 2026 | 46.60 | 46.60 | 45.00 | 46.00 | 46.00 | -0.43% | 2,935 |
| Jan 20, 2026 | 47.50 | 47.50 | 45.50 | 46.20 | 46.20 | -2.94% | 3,119 |
| Jan 19, 2026 | 47.60 | 48.10 | 47.40 | 47.60 | 47.60 | -0.63% | 5,685 |
| Jan 16, 2026 | 47.90 | 48.70 | 47.90 | 47.90 | 47.90 | -0.21% | 1,360 |
| Jan 15, 2026 | 48.00 | 48.40 | 47.60 | 48.00 | 48.00 | 0.84% | 1,267 |
| Jan 14, 2026 | 46.90 | 49.10 | 46.90 | 47.60 | 47.60 | 1.71% | 3,857 |
| Jan 13, 2026 | 47.50 | 47.60 | 46.80 | 46.80 | 46.80 | -0.85% | 893 |
| Jan 12, 2026 | 48.20 | 48.20 | 46.90 | 47.20 | 47.20 | -2.28% | 4,056 |
| Jan 9, 2026 | 48.00 | 48.30 | 47.70 | 48.30 | 48.30 | 0.62% | 880 |
| Jan 8, 2026 | 47.90 | 48.30 | 46.70 | 48.00 | 48.00 | 0.21% | 5,641 |
| Jan 7, 2026 | 48.00 | 48.00 | 47.00 | 47.90 | 47.90 | -0.62% | 4,087 |
| Jan 6, 2026 | 47.60 | 48.20 | 47.30 | 48.20 | 48.20 | 1.90% | 4,895 |
| Jan 5, 2026 | 45.60 | 47.30 | 45.30 | 47.30 | 47.30 | 4.42% | 4,262 |
| Jan 2, 2026 | 47.90 | 47.90 | 45.30 | 45.30 | 45.30 | -3.00% | 2,380 |
| Dec 30, 2025 | 46.20 | 47.10 | 45.80 | 46.70 | 46.70 | 0.65% | 4,454 |
| Dec 29, 2025 | 46.40 | 46.90 | 45.30 | 46.40 | 46.40 | -0.22% | 6,947 |
| Dec 23, 2025 | 45.40 | 46.60 | 45.40 | 46.50 | 46.50 | 1.97% | 4,330 |
| Dec 22, 2025 | 44.80 | 45.60 | 44.40 | 45.60 | 45.60 | 2.70% | 3,929 |
| Dec 19, 2025 | 44.80 | 45.20 | 44.10 | 44.40 | 44.40 | -1.11% | 4,522 |
| Dec 18, 2025 | 44.50 | 45.00 | 44.30 | 44.90 | 44.90 | 1.35% | 2,176 |
| Dec 17, 2025 | 45.50 | 45.70 | 44.40 | 44.30 | 44.30 | -3.06% | 2,766 |
| Dec 16, 2025 | 45.90 | 46.20 | 45.60 | 45.70 | 45.70 | - | 4,701 |
| Dec 15, 2025 | 46.20 | 46.20 | 45.20 | 45.70 | 45.70 | -0.44% | 4,082 |
| Dec 12, 2025 | 45.30 | 46.30 | 45.20 | 45.90 | 45.90 | 1.55% | 4,564 |
| Dec 11, 2025 | 45.30 | 45.30 | 45.00 | 45.20 | 45.20 | 0.22% | 3,811 |
| Dec 10, 2025 | 45.00 | 45.30 | 44.90 | 45.10 | 45.10 | -0.44% | 6,299 |
| Dec 9, 2025 | 44.40 | 45.50 | 44.40 | 45.30 | 45.30 | 2.03% | 4,773 |
| Dec 8, 2025 | 45.60 | 45.60 | 44.10 | 44.40 | 44.40 | -2.63% | 5,398 |
| Dec 5, 2025 | 46.10 | 46.30 | 45.60 | 45.60 | 45.60 | -1.51% | 1,934 |
| Dec 4, 2025 | 46.30 | 46.50 | 46.10 | 46.30 | 46.30 | -0.43% | 2,180 |
| Dec 3, 2025 | 46.30 | 47.10 | 46.30 | 46.50 | 46.50 | -0.64% | 4,711 |
| Dec 2, 2025 | 45.90 | 47.40 | 45.90 | 46.80 | 46.80 | 0.21% | 6,906 |
| Dec 1, 2025 | 47.20 | 47.30 | 46.00 | 46.70 | 46.70 | -1.89% | 11,505 |
| Nov 28, 2025 | 45.80 | 47.60 | 45.80 | 47.60 | 47.60 | 5.78% | 23,568 |
| Nov 27, 2025 | 44.70 | 45.60 | 44.70 | 45.00 | 45.00 | 0.45% | 5,394 |
| Nov 26, 2025 | 44.40 | 45.10 | 44.40 | 44.80 | 44.80 | 1.13% | 6,243 |
| Nov 25, 2025 | 44.00 | 45.00 | 43.80 | 44.30 | 44.30 | 0.45% | 4,534 |
| Nov 24, 2025 | 43.30 | 44.40 | 43.30 | 44.10 | 44.10 | 1.85% | 3,174 |
| Nov 21, 2025 | 42.60 | 43.70 | 42.60 | 43.30 | 43.30 | 0.23% | 2,933 |
| Nov 20, 2025 | 43.60 | 44.10 | 43.00 | 43.20 | 43.20 | -1.14% | 5,530 |
| Nov 19, 2025 | 42.80 | 44.50 | 42.80 | 43.70 | 43.70 | 1.86% | 6,795 |
| Nov 18, 2025 | 43.10 | 43.70 | 42.50 | 42.90 | 42.90 | -1.83% | 7,972 |
| Nov 17, 2025 | 44.50 | 44.70 | 43.30 | 43.70 | 43.70 | -1.80% | 4,493 |
| Nov 14, 2025 | 44.80 | 44.80 | 43.60 | 44.50 | 44.50 | -1.33% | 5,559 |
| Nov 13, 2025 | 45.90 | 46.70 | 45.10 | 45.10 | 45.10 | 1.12% | 4,845 |
| Nov 12, 2025 | 44.60 | 45.40 | 44.50 | 44.60 | 44.60 | 0.22% | 4,028 |
| Nov 11, 2025 | 44.80 | 45.10 | 44.50 | 44.50 | 44.50 | 0.23% | 1,768 |
| Nov 10, 2025 | 43.80 | 45.10 | 43.70 | 44.40 | 44.40 | 3.26% | 8,228 |
| Nov 7, 2025 | 44.60 | 44.80 | 42.40 | 43.00 | 43.00 | -4.02% | 9,800 |
| Nov 6, 2025 | 45.40 | 45.70 | 44.80 | 44.80 | 44.80 | -1.32% | 2,994 |
| Nov 5, 2025 | 45.80 | 45.80 | 44.90 | 45.40 | 45.40 | -1.73% | 3,947 |
| Nov 4, 2025 | 46.70 | 46.70 | 45.00 | 46.20 | 46.20 | -0.43% | 7,205 |
| Nov 3, 2025 | 46.60 | 47.20 | 46.40 | 46.40 | 46.40 | -0.64% | 6,560 |
| Oct 31, 2025 | 47.70 | 47.70 | 46.30 | 46.70 | 46.70 | -2.51% | 4,778 |
| Oct 30, 2025 | 47.60 | 48.00 | 47.20 | 47.90 | 47.90 | 1.05% | 4,507 |
| Oct 29, 2025 | 47.70 | 48.20 | 47.30 | 47.40 | 47.40 | -1.04% | 6,897 |
| Oct 28, 2025 | 47.70 | 48.20 | 47.30 | 47.90 | 47.90 | 0.63% | 7,399 |
| Oct 27, 2025 | 48.70 | 49.20 | 47.50 | 47.60 | 47.60 | -2.86% | 3,197 |
| Oct 24, 2025 | 49.00 | 49.20 | 48.40 | 49.00 | 49.00 | 1.03% | 3,755 |
| Oct 23, 2025 | 48.50 | 48.90 | 47.90 | 48.50 | 48.50 | -0.41% | 6,046 |
| Oct 22, 2025 | 48.40 | 49.50 | 48.40 | 48.70 | 48.70 | -0.20% | 2,858 |
| Oct 21, 2025 | 48.60 | 49.40 | 48.30 | 48.80 | 48.80 | - | 3,421 |
| Oct 20, 2025 | 47.30 | 49.00 | 47.30 | 48.80 | 48.80 | 2.31% | 4,933 |
| Oct 17, 2025 | 48.40 | 48.40 | 47.20 | 47.70 | 47.70 | -2.65% | 7,327 |
| Oct 16, 2025 | 49.10 | 49.80 | 49.00 | 49.00 | 49.00 | -1.01% | 3,352 |
| Oct 15, 2025 | 48.70 | 49.80 | 48.70 | 49.50 | 49.50 | 0.81% | 1,927 |
| Oct 14, 2025 | 49.60 | 49.60 | 48.60 | 49.10 | 49.10 | -1.80% | 2,179 |