Indus AG

INHG
🏛️ germany →
22.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.15 22.20 21.90 21.95 0.0M
2022-12-29 21.25 22.00 21.20 22.00 0.0M
2022-12-28 21.55 21.70 21.25 21.35 0.0M
2022-12-27 21.70 21.90 21.15 21.65 0.0M
2022-12-23 20.70 21.55 20.70 21.55 0.0M
2022-12-22 21.35 21.40 20.70 20.75 0.0M
2022-12-21 20.65 21.30 20.65 21.25 0.0M
2022-12-20 20.45 20.80 20.20 20.70 0.0M
2022-12-19 20.65 21.00 20.45 20.55 0.0M
2022-12-16 20.70 20.75 20.10 20.65 0.0M
2022-12-15 21.45 21.45 20.75 20.75 0.0M
2022-12-14 21.70 21.70 21.35 21.50 0.0M
2022-12-13 21.80 22.20 21.65 21.75 0.0M
2022-12-12 22.50 22.50 21.65 21.80 0.0M
2022-12-09 21.75 22.55 21.15 22.40 0.0M
2022-12-08 21.40 21.75 21.30 21.65 0.0M
2022-12-07 21.55 21.70 21.05 21.50 0.0M
2022-12-06 22.10 22.10 21.55 21.55 0.0M
2022-12-05 22.60 22.70 22.15 22.15 0.0M
2022-12-02 22.30 22.80 22.20 22.70 0.0M
2022-12-01 22.90 23.10 21.95 22.35 0.0M
2022-11-30 22.30 22.65 22.10 22.60 0.0M
2022-11-29 22.35 22.45 22.00 22.20 0.0M
2022-11-28 22.90 22.90 22.35 22.40 0.0M
2022-11-25 23.30 23.30 22.85 22.85 0.0M
2022-11-24 23.10 23.50 22.95 23.30 0.0M
2022-11-23 22.70 23.20 22.35 23.20 0.0M
2022-11-22 22.40 22.85 22.40 22.75 0.0M
2022-11-21 22.20 22.70 22.15 22.45 0.0M
2022-11-18 21.95 22.50 21.70 22.35 0.0M
2022-11-17 21.95 22.10 21.65 21.90 0.0M
2022-11-16 22.55 22.55 21.60 21.85 0.0M
2022-11-15 23.25 23.25 22.35 22.60 0.0M
2022-11-14 22.95 23.30 22.75 23.05 0.0M
2022-11-11 22.90 23.30 22.60 22.90 0.0M
2022-11-10 21.95 23.00 21.65 22.90 0.0M
2022-11-09 21.90 21.95 21.65 21.95 0.0M
2022-11-08 21.20 21.80 21.20 21.80 0.0M
2022-11-07 20.90 21.45 20.90 21.35 0.0M
2022-11-04 20.40 21.35 20.35 21.00 0.0M
2022-11-03 20.25 20.35 19.88 20.30 0.0M
2022-11-02 20.50 20.60 20.25 20.40 0.0M
2022-11-01 20.10 20.65 20.10 20.40 0.0M
2022-10-31 19.80 20.10 19.78 19.98 0.0M
2022-10-28 19.78 20.00 19.52 19.96 0.0M
2022-10-27 19.72 20.00 19.58 19.92 0.0M
2022-10-26 19.38 19.84 19.38 19.82 0.0M
2022-10-25 18.78 19.40 18.72 19.36 0.0M
2022-10-24 18.16 18.96 18.16 18.70 0.0M
2022-10-21 18.08 18.30 17.84 18.04 0.0M
2022-10-20 18.30 18.36 17.92 18.26 0.0M
2022-10-19 18.30 18.30 17.88 18.22 0.0M
2022-10-18 18.24 18.52 18.00 18.12 0.0M
2022-10-17 17.72 18.32 17.58 18.14 0.0M
2022-10-14 18.20 18.56 17.78 17.78 0.0M
2022-10-13 17.32 18.14 17.22 18.08 0.0M
2022-10-12 17.76 17.78 17.44 17.44 0.0M
2022-10-11 17.98 18.02 17.60 17.76 0.0M
2022-10-10 17.80 18.18 17.58 18.00 0.0M
2022-10-07 18.32 18.32 17.92 17.92 0.0M
2022-10-06 18.40 18.42 18.10 18.20 0.0M
2022-10-05 19.10 19.12 18.24 18.28 0.0M
2022-10-04 18.34 19.00 18.34 18.98 0.0M
2022-10-03 18.16 18.36 17.94 18.24 0.0M
2022-09-30 17.90 18.38 17.90 18.26 0.0M
2022-09-29 17.84 17.84 17.52 17.72 0.0M
2022-09-28 17.76 17.94 17.30 17.94 0.0M
2022-09-27 17.74 18.16 17.74 18.00 0.0M
2022-09-26 17.80 18.00 17.60 17.92 0.0M
2022-09-23 18.36 18.36 17.48 17.90 0.0M
2022-09-22 18.28 19.00 18.28 18.54 0.0M
2022-09-21 18.88 19.16 18.86 19.08 0.0M
2022-09-20 19.24 19.26 18.90 19.06 0.0M
2022-09-19 19.38 19.40 18.92 19.38 0.0M
2022-09-16 19.60 19.60 19.06 19.24 0.0M
2022-09-15 19.98 19.98 19.50 19.70 0.0M
2022-09-14 20.10 20.10 19.60 19.84 0.0M
2022-09-13 20.90 21.15 20.25 20.25 0.0M
2022-09-12 20.25 21.10 20.15 21.10 0.0M
2022-09-09 20.15 20.45 20.05 20.15 0.0M
2022-09-08 20.95 20.95 20.00 20.15 0.0M
2022-09-07 20.95 20.95 20.55 20.80 0.0M
2022-09-06 21.05 21.45 20.80 21.15 0.0M
2022-09-05 21.60 21.60 21.05 21.20 0.0M
2022-09-02 21.50 22.05 21.50 21.95 0.0M
2022-09-01 22.15 22.15 21.40 21.60 0.0M
2022-08-31 22.30 22.30 21.85 22.25 0.0M
2022-08-30 22.40 22.80 22.00 22.30 0.0M
2022-08-29 22.15 22.40 22.05 22.25 0.0M
2022-08-26 22.40 22.70 22.15 22.30 0.0M
2022-08-25 21.80 22.55 21.80 22.45 0.0M
2022-08-24 21.65 21.85 21.40 21.65 0.0M
2022-08-23 21.55 22.05 21.55 21.75 0.0M
2022-08-22 22.60 22.60 21.55 21.60 0.0M
2022-08-19 22.50 22.60 22.20 22.50 0.0M
2022-08-18 22.35 22.75 22.25 22.40 0.0M
2022-08-17 23.05 23.20 22.25 22.25 0.0M
2022-08-16 22.55 23.35 22.45 23.20 0.0M
2022-08-15 21.80 22.55 21.65 22.40 0.1M
2022-08-12 22.80 23.20 22.35 23.00 0.0M
2022-08-11 23.80 23.80 23.00 23.35 0.0M
2022-08-10 23.40 23.70 22.85 23.65 0.0M
2022-08-09 23.55 23.85 23.30 23.65 0.0M
2022-08-08 23.90 24.00 23.55 23.65 0.0M
2022-08-05 23.45 23.90 23.40 23.80 0.0M
2022-08-04 23.35 23.85 23.20 23.45 0.0M
2022-08-03 22.90 23.70 22.75 23.30 0.0M
2022-08-02 23.55 23.55 22.55 23.00 0.0M
2022-08-01 23.50 23.85 23.30 23.40 0.0M
2022-07-29 22.90 23.75 22.75 23.40 0.0M
2022-07-28 23.40 23.40 22.60 22.70 0.0M
2022-07-27 23.20 23.55 23.15 23.50 0.0M
2022-07-26 24.00 24.00 23.25 23.40 0.0M
2022-07-25 23.95 24.35 23.70 24.10 0.0M
2022-07-22 23.65 24.20 23.60 24.05 0.0M
2022-07-21 24.10 24.25 23.65 23.90 0.0M
2022-07-20 24.00 24.40 23.85 24.00 0.0M
2022-07-19 23.05 23.90 22.80 23.90 0.0M
2022-07-18 23.20 23.75 23.05 23.20 0.0M
2022-07-15 22.30 23.10 22.25 23.05 0.0M
2022-07-14 22.75 22.75 22.05 22.20 0.0M
2022-07-13 23.00 23.00 22.40 22.60 0.0M
2022-07-12 22.85 23.20 22.50 23.05 0.0M
2022-07-11 23.10 23.40 22.80 23.05 0.0M
2022-07-08 23.00 23.35 22.70 23.20 0.0M
2022-07-07 23.30 23.30 22.30 22.90 0.0M
2022-07-06 21.05 21.70 21.05 21.70 0.0M
2022-07-05 21.90 22.15 20.90 21.00 0.0M
2022-07-04 21.90 22.05 21.55 22.00 0.0M
2022-07-01 21.80 22.05 21.50 21.85 0.0M
2022-06-30 22.70 22.70 21.80 22.20 0.0M
2022-06-29 23.30 23.30 22.80 22.90 0.0M
2022-06-28 23.35 23.65 23.35 23.45 0.0M
2022-06-27 23.10 23.45 22.95 23.20 0.0M
2022-06-24 22.30 23.05 22.25 22.90 0.0M
2022-06-23 23.20 23.20 22.20 22.20 0.0M
2022-06-22 23.50 23.50 22.60 23.10 0.0M
2022-06-21 24.00 24.35 23.60 23.65 0.0M
2022-06-20 24.20 24.20 23.60 24.00 0.0M
2022-06-17 24.15 24.80 24.05 24.20 0.0M
2022-06-16 25.20 25.25 23.90 24.05 0.0M
2022-06-15 24.90 25.30 24.65 24.95 0.0M
2022-06-14 25.10 25.40 24.60 24.75 0.0M
2022-06-13 26.50 26.60 24.90 25.05 0.0M
2022-06-10 27.55 27.55 26.60 26.60 0.0M
2022-06-09 27.30 27.75 27.20 27.50 0.0M
2022-06-08 27.40 27.65 27.35 27.45 0.0M
2022-06-07 27.10 27.40 27.10 27.25 0.0M
2022-06-06 27.75 27.85 27.15 27.30 0.0M
2022-06-03 27.45 28.00 27.45 27.55 0.0M
2022-06-02 27.65 27.65 27.30 27.45 0.0M
2022-06-01 27.50 27.60 27.20 27.55 0.0M
2022-05-31 28.85 28.85 28.35 28.35 0.0M
2022-05-30 28.85 29.00 28.60 28.75 0.0M
2022-05-27 28.15 28.75 28.15 28.70 0.0M
2022-05-26 27.95 28.40 27.95 28.30 0.0M
2022-05-25 27.55 27.85 27.25 27.85 0.0M
2022-05-24 27.40 27.90 27.35 27.50 0.0M
2022-05-23 27.30 27.45 26.95 27.30 0.0M
2022-05-20 26.40 27.25 26.40 26.65 0.0M
2022-05-19 26.55 26.65 26.05 26.55 0.0M
2022-05-18 26.95 27.15 26.60 26.75 0.0M
2022-05-17 26.75 27.40 26.75 27.25 0.0M
2022-05-16 26.90 27.10 26.50 26.75 0.0M
2022-05-13 27.60 27.95 26.90 26.90 0.0M
2022-05-12 27.35 28.00 27.20 27.80 0.0M
2022-05-11 27.25 27.75 27.00 27.70 0.0M
2022-05-10 27.35 27.50 27.00 27.15 0.0M
2022-05-09 26.85 27.35 26.75 27.10 0.0M
2022-05-06 26.95 27.15 26.60 27.10 0.0M
2022-05-05 28.00 28.05 26.80 26.80 0.0M
2022-05-04 27.10 27.50 27.00 27.30 0.0M
2022-05-03 27.00 27.40 26.95 27.10 0.0M
2022-05-02 27.20 27.20 26.70 26.90 0.0M
2022-04-29 27.30 27.45 27.05 27.10 0.0M
2022-04-28 26.90 27.30 26.60 27.05 0.0M
2022-04-27 26.80 27.05 26.55 26.90 0.0M
2022-04-26 27.30 27.35 26.60 26.65 0.0M
2022-04-25 27.55 27.55 26.80 26.90 0.0M
2022-04-22 27.60 27.85 27.30 27.55 0.0M
2022-04-21 27.30 28.00 27.30 27.80 0.0M
2022-04-20 26.95 27.40 26.90 27.40 0.0M
2022-04-19 26.45 26.85 26.40 26.75 0.0M
2022-04-14 26.30 26.55 26.30 26.50 0.0M
2022-04-13 26.15 26.50 26.15 26.30 0.0M
2022-04-12 26.10 26.60 26.05 26.30 0.0M
2022-04-11 26.15 26.50 26.05 26.40 0.0M
2022-04-08 26.05 26.25 25.95 26.05 0.0M
2022-04-07 25.75 26.25 25.65 25.90 0.0M
2022-04-06 26.25 26.60 25.75 25.85 0.0M
2022-04-05 27.20 27.35 26.40 26.40 0.0M
2022-04-04 27.35 27.60 27.15 27.25 0.0M
2022-04-01 27.15 27.55 26.95 27.20 0.0M
2022-03-31 27.20 27.60 26.95 26.95 0.0M
2022-03-30 27.75 27.75 27.05 27.40 0.0M
2022-03-29 27.35 27.80 27.10 27.75 0.0M
2022-03-28 27.90 28.15 27.00 27.10 0.1M
2022-03-25 29.45 29.45 27.50 27.65 0.1M
2022-03-24 30.75 30.75 29.30 29.30 0.0M
2022-03-23 31.20 31.75 30.25 30.60 0.0M
2022-03-22 31.20 31.40 31.10 31.40 0.0M
2022-03-21 31.15 31.30 30.55 31.05 0.0M
2022-03-18 31.55 31.65 31.00 31.00 0.0M
2022-03-17 31.35 31.90 31.35 31.75 0.0M
2022-03-16 30.55 31.25 30.55 31.20 0.0M
2022-03-15 30.50 30.50 29.95 30.30 0.0M
2022-03-14 30.30 31.30 30.30 31.00 0.0M
2022-03-11 29.65 30.60 29.55 30.15 0.0M
2022-03-10 30.55 30.55 29.45 29.60 0.0M
2022-03-09 30.15 30.45 29.75 30.45 0.0M
2022-03-08 28.50 29.70 28.50 29.20 0.0M
2022-03-07 29.00 29.30 27.95 28.70 0.0M
2022-03-04 30.40 30.40 29.60 29.65 0.0M
2022-03-03 31.45 31.65 30.70 30.70 0.0M
2022-03-02 31.20 31.60 30.90 31.40 0.0M
2022-03-01 32.05 32.30 31.30 31.30 0.0M
2022-02-28 31.35 32.10 31.20 31.90 0.0M
2022-02-25 31.25 31.85 31.00 31.85 0.0M
2022-02-24 31.20 31.55 30.35 30.65 0.0M
2022-02-23 31.25 32.40 31.20 31.35 0.0M
2022-02-22 30.95 31.80 30.75 31.50 0.0M
2022-02-21 32.60 32.85 31.80 31.85 0.0M
2022-02-18 33.15 33.30 32.60 32.60 0.0M
2022-02-17 33.25 33.65 32.90 32.90 0.0M
2022-02-16 33.35 33.60 33.20 33.35 0.0M
2022-02-15 32.40 33.40 32.25 33.15 0.0M
2022-02-14 33.10 33.10 31.90 32.15 0.0M
2022-02-11 33.65 33.70 33.35 33.50 0.0M
2022-02-10 33.55 34.20 33.55 33.85 0.0M
2022-02-09 33.65 33.85 33.40 33.50 0.0M
2022-02-08 33.30 33.65 33.30 33.50 0.0M
2022-02-07 33.35 33.75 33.35 33.50 0.0M
2022-02-04 34.00 34.00 33.35 33.50 0.0M
2022-02-03 34.45 34.45 33.95 34.10 0.0M
2022-02-02 34.50 34.80 34.15 34.35 0.0M
2022-02-01 34.15 34.60 33.90 34.30 0.0M
2022-01-31 34.00 34.25 33.70 34.00 0.0M
2022-01-28 33.60 34.00 33.15 33.90 0.0M
2022-01-27 33.30 34.00 33.25 33.60 0.0M
2022-01-26 33.65 34.05 33.40 33.75 0.0M
2022-01-25 33.30 33.95 33.25 33.55 0.0M
2022-01-24 33.20 33.35 33.00 33.10 0.0M
2022-01-21 33.35 33.55 33.10 33.40 0.0M
2022-01-20 33.35 33.60 33.30 33.60 0.0M
2022-01-19 33.15 33.50 32.90 33.30 0.0M
2022-01-18 33.65 33.65 33.20 33.30 0.0M
2022-01-17 33.85 33.85 33.45 33.65 0.0M
2022-01-14 33.85 34.20 33.30 33.65 0.0M
2022-01-13 34.20 34.45 33.90 34.35 0.0M
2022-01-12 34.20 34.55 33.90 33.95 0.0M
2022-01-11 33.30 34.00 33.30 34.00 0.0M
2022-01-10 33.50 33.65 33.00 33.55 0.0M
2022-01-07 33.65 33.70 33.15 33.25 0.0M
2022-01-06 33.55 33.80 33.10 33.70 0.0M
2022-01-05 33.55 33.80 33.45 33.55 0.0M
2022-01-04 33.55 34.15 33.55 33.65 0.0M
2022-01-03 32.90 33.50 32.85 33.50 0.0M