Industria de Diseño Textil, S.A. (ITXE.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 10:23AM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 02 Jul 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 13 |
| 01 Jul 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 241 |
| 28 Jun 2024 | 46.53 | 46.53 | 46.27 | 46.35 | 46.35 | 677 |
| 27 Jun 2024 | 46.33 | 46.71 | 46.33 | 46.53 | 46.53 | 413 |
| 26 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 25 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 24 Jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 21 Jun 2024 | 47.01 | 47.03 | 47.01 | 47.03 | 47.03 | 378 |
| 20 Jun 2024 | 47.51 | 47.54 | 47.51 | 47.54 | 47.54 | 572 |
| 19 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 18 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 14 Jun 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 152 |
| 13 Jun 2024 | 46.49 | 46.50 | 46.49 | 46.50 | 46.50 | 138 |
| 12 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 11 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 10 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 07 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 06 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 302 |
| 05 Jun 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 220 |
| 04 Jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 03 Jun 2024 | 43.97 | 44.08 | 43.97 | 44.08 | 44.08 | 428 |
| 31 May 2024 | 44.17 | 44.17 | 43.60 | 43.60 | 43.60 | 1,359 |
| 30 May 2024 | 44.11 | 44.38 | 44.01 | 44.38 | 44.38 | 2,200 |
| 29 May 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 146 |
| 28 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 107 |
| 24 May 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 23 May 2024 | 43.87 | 44.28 | 43.87 | 44.22 | 44.22 | 1,075 |
| 22 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 21 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 20 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 17 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 16 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 15 May 2024 | 43.77 | 43.84 | 43.77 | 43.84 | 43.84 | 2 |
| 14 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 13 May 2024 | 43.16 | 43.28 | 43.16 | 43.28 | 43.28 | 598 |
| 10 May 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 271 |
| 09 May 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 248 |
| 08 May 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 07 May 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 325 |
| 03 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 02 May 2024 | 42.83 | 42.83 | 42.65 | 42.68 | 42.68 | 1,034 |
| 01 May 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 30 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 29 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 29 Apr 2024 | 0.77 Dividend | |||||
| 26 Apr 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 43.62 | - |
| 25 Apr 2024 | 45.02 | 45.02 | 44.04 | 44.39 | 43.62 | 895 |
| 24 Apr 2024 | 45.56 | 45.69 | 45.26 | 45.26 | 44.48 | 1,061 |
| 23 Apr 2024 | 45.90 | 45.98 | 45.90 | 45.97 | 45.18 | 459 |
| 22 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | 251 |
| 19 Apr 2024 | 43.51 | 43.78 | 43.51 | 43.76 | 43.00 | 25,894 |
| 18 Apr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 43.30 | - |
| 17 Apr 2024 | 43.74 | 44.10 | 43.74 | 44.06 | 43.30 | 3,439 |
| 16 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.32 | - |
| 15 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 43.32 | 256 |
| 12 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.50 | - |
| 11 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.50 | 154 |
| 10 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.24 | - |
| 09 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.24 | - |
| 08 Apr 2024 | 45.19 | 45.27 | 44.97 | 45.03 | 44.24 | 5,068 |
| 05 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 44.39 | 204 |
| 04 Apr 2024 | 46.50 | 46.53 | 45.94 | 45.99 | 45.20 | 4,622 |
| 03 Apr 2024 | 46.36 | 46.65 | 46.36 | 46.46 | 45.65 | 8,033 |
| 02 Apr 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 45.83 | - |
| 28 Mar 2024 | 46.76 | 46.76 | 46.53 | 46.63 | 45.83 | 2,877 |
| 27 Mar 2024 | 45.94 | 46.83 | 45.94 | 46.78 | 45.97 | 2,967 |
| 26 Mar 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.04 | 318 |
| 25 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | - |
| 22 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | 1 |
| 21 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 45.66 | 234 |
| 20 Mar 2024 | 45.84 | 46.05 | 45.84 | 46.05 | 45.25 | 2,199 |
| 19 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.14 | - |
| 18 Mar 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.14 | 61 |
| 15 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | - |
| 14 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 43.88 | 186 |
| 13 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 39.68 | - |
| 12 Mar 2024 | 40.42 | 40.42 | 40.37 | 40.38 | 39.68 | 542 |
| 11 Mar 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.00 | - |
| 08 Mar 2024 | 40.65 | 40.71 | 40.65 | 40.71 | 40.00 | 232 |
| 07 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.28 | - |
| 06 Mar 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.28 | 501 |
| 05 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | - |
| 04 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 40.32 | - |
| 01 Mar 2024 | 41.19 | 41.19 | 41.03 | 41.03 | 40.32 | 406 |
| 29 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| 28 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| 27 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| 26 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | - |
| 23 Feb 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.39 | 120 |
| 22 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | - |
| 21 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | - |
| 20 Feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.30 | 1 |
| 19 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | - |
| 16 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | - |
| 15 Feb 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 38.70 | 206 |
| 14 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| 13 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| 12 Feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.