init innovation in traffic systems SE (ETR:IXX)
Germany
· Delayed Price · Currency is EUR 50.00
+5.30 (11.86%)
Apr 28, 2026, 5:35 PM CET
ETR:IXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.15 | 50.90 | 48.70 | 50.00 | 50.00 | 11.86% | 25,547 |
| Apr 27, 2026 | 46.00 | 46.00 | 44.70 | 44.70 | 44.70 | -2.19% | 4,168 |
| Apr 24, 2026 | 44.90 | 46.25 | 44.85 | 45.70 | 45.70 | 1.33% | 3,037 |
| Apr 23, 2026 | 45.55 | 45.55 | 44.75 | 45.10 | 45.10 | - | 6,902 |
| Apr 22, 2026 | 45.00 | 45.50 | 44.70 | 45.10 | 45.10 | 0.22% | 3,958 |
| Apr 21, 2026 | 44.30 | 45.45 | 43.95 | 45.00 | 45.00 | 2.04% | 5,562 |
| Apr 20, 2026 | 44.75 | 44.80 | 43.90 | 44.10 | 44.10 | -0.79% | 2,495 |
| Apr 17, 2026 | 44.00 | 45.00 | 44.00 | 44.45 | 44.45 | 0.45% | 4,885 |
| Apr 16, 2026 | 43.45 | 44.50 | 43.15 | 44.25 | 44.25 | 3.03% | 5,307 |
| Apr 15, 2026 | 44.45 | 44.45 | 42.80 | 42.95 | 42.95 | 1.30% | 3,528 |
| Apr 14, 2026 | 41.30 | 42.55 | 41.30 | 42.40 | 42.40 | 2.29% | 3,179 |
| Apr 13, 2026 | 40.95 | 41.45 | 40.00 | 41.45 | 41.45 | 2.09% | 3,584 |
| Apr 10, 2026 | 40.55 | 41.25 | 40.50 | 40.60 | 40.60 | 0.12% | 2,271 |
| Apr 9, 2026 | 41.90 | 41.90 | 40.00 | 40.55 | 40.55 | -3.34% | 8,007 |
| Apr 8, 2026 | 40.50 | 42.35 | 40.40 | 41.95 | 41.95 | 6.88% | 6,554 |
| Apr 7, 2026 | 40.55 | 40.55 | 39.25 | 39.25 | 39.25 | -2.85% | 4,003 |
| Apr 2, 2026 | 40.20 | 40.60 | 39.50 | 40.40 | 40.40 | 1.00% | 5,306 |
| Apr 1, 2026 | 39.80 | 40.80 | 39.80 | 40.00 | 40.00 | 0.50% | 1,918 |
| Mar 31, 2026 | 40.00 | 40.50 | 39.80 | 39.80 | 39.80 | 0.51% | 1,913 |
| Mar 30, 2026 | 39.00 | 39.80 | 38.20 | 39.60 | 39.60 | 0.76% | 9,108 |
| Mar 27, 2026 | 41.20 | 41.20 | 39.30 | 39.30 | 39.30 | -2.96% | 6,012 |
| Mar 26, 2026 | 41.20 | 41.50 | 40.40 | 40.50 | 40.50 | -1.94% | 2,984 |
| Mar 25, 2026 | 40.10 | 41.70 | 40.10 | 41.30 | 41.30 | 3.25% | 5,470 |
| Mar 24, 2026 | 40.30 | 41.00 | 39.60 | 40.00 | 40.00 | -1.48% | 8,685 |
| Mar 23, 2026 | 40.50 | 41.70 | 39.50 | 40.60 | 40.60 | -0.73% | 19,398 |
| Mar 20, 2026 | 41.00 | 41.80 | 39.90 | 40.90 | 40.90 | 2.76% | 42,084 |
| Mar 19, 2026 | 43.20 | 43.30 | 38.00 | 39.80 | 39.80 | -9.34% | 37,405 |
| Mar 18, 2026 | 45.10 | 45.20 | 43.70 | 43.90 | 43.90 | -1.13% | 4,647 |
| Mar 17, 2026 | 44.90 | 44.90 | 44.40 | 44.40 | 44.40 | -0.89% | 4,850 |
| Mar 16, 2026 | 44.90 | 45.20 | 44.10 | 44.80 | 44.80 | 0.67% | 3,471 |
| Mar 13, 2026 | 45.60 | 45.60 | 43.90 | 44.50 | 44.50 | -1.98% | 3,826 |
| Mar 12, 2026 | 45.20 | 45.60 | 44.30 | 45.40 | 45.40 | 1.34% | 4,008 |
| Mar 11, 2026 | 45.30 | 45.50 | 44.60 | 44.80 | 44.80 | -0.44% | 4,319 |
| Mar 10, 2026 | 44.90 | 46.70 | 44.90 | 45.00 | 45.00 | -1.10% | 3,581 |
| 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 |