Imdex Limited (FRA:IDG)
Germany
· Delayed Price · Currency is EUR 1.830
+0.040 (2.23%)
At close: Dec 5, 2025
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.76% | - |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Dec 2, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Dec 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Nov 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Nov 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| Nov 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Nov 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Nov 21, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | - |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Nov 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | - |
| Nov 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 14, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |
| Nov 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Nov 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Nov 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.30% | - |
| Nov 7, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Nov 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Nov 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Nov 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 41 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 30, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Oct 29, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 28, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 1,627 |
| Oct 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 1,000 |
| Oct 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.15% | - |
| Oct 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Oct 2, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 30, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 401 |
| Sep 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Sep 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Sep 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Sep 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 2.21% | - |
| Sep 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - | - |
| Sep 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -2.69% | - |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | - | - |
| Sep 16, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Sep 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Sep 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Sep 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 3.37% | - |
| Sep 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 2.30% | - |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 3.57% | - |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | - | - |
| Sep 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 2.44% | - |
| Sep 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| Sep 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.23% | - |
| Sep 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | -4.14% | 2,172 |
| Sep 1, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.68 | 2.42% | 2,172 |
| Aug 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | 0.61% | - |
| Aug 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | - |
| Aug 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | 1.86% | - |
| Aug 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | -13.90% | - |
| Aug 25, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 2.75% | - |
| Aug 22, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -0.55% | - |
| Aug 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -3.17% | - |
| Aug 20, 2025 | 1.82 | 1.89 | 1.82 | 1.89 | 1.88 | 2.72% | 971 |
| Aug 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Aug 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 0.54% | - |
| Aug 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.54% | - |
| Aug 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.10% | - |
| Aug 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | 0.55% | - |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 0.56% | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 3.45% | - |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 1.16% | - |
| Aug 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -2.82% | - |
| Aug 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 4.73% | - |
| Aug 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 2.42% | - |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -6.25% | - |
| Aug 1, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.75 | 5.39% | 30 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.66 | -0.60% | 10 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 5.00% | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 1.89% | - |
| Jul 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 2.53% | - |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 8.90% | - |
| Jul 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |