Inditex

ITX
🏛️ uk →
45.24
Last Update: 2025-09-26
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
2021-12-30 28.17 28.57 28.17 28.54 0.2M
2021-12-29 28.27 28.29 28.07 28.20 0.1M
2021-12-23 27.81 28.28 27.81 28.15 0.3M
2021-12-22 27.88 28.04 27.64 27.70 0.3M
2021-12-21 28.03 28.03 27.57 27.57 0.7M
2021-12-20 27.16 27.76 27.07 27.57 0.2M
2021-12-17 27.78 28.06 27.74 27.74 2.2M
2021-12-16 28.00 28.24 27.75 27.88 0.3M
2021-12-15 28.80 28.80 27.20 27.38 1.1M
2021-12-14 28.36 29.06 28.36 28.88 1.0M
2021-12-13 28.45 28.57 28.14 28.47 0.7M
2021-12-10 28.38 28.77 28.22 28.52 0.6M
2021-12-09 28.66 28.70 28.27 28.30 1.1M
2021-12-08 29.68 29.80 28.73 28.84 1.3M
2021-12-07 28.99 29.62 28.73 29.43 0.4M
2021-12-06 28.09 28.60 27.95 28.34 0.4M
2021-12-03 28.61 28.61 27.80 27.82 0.2M
2021-12-02 28.85 29.16 28.25 28.34 0.2M
2021-12-01 28.93 29.23 28.30 29.20 0.1M
2021-11-30 28.50 28.71 27.77 28.09 1.4M
2021-11-29 29.70 30.08 29.44 29.86 0.6M
2021-11-26 29.86 30.01 29.04 29.31 0.4M
2021-11-25 31.28 31.30 30.40 30.80 0.6M
2021-11-24 31.90 31.90 30.84 31.18 0.3M
2021-11-23 31.08 32.24 30.81 32.04 0.3M
2021-11-22 30.55 31.20 30.55 31.07 0.2M
2021-11-19 31.94 31.96 30.29 30.44 0.4M
2021-11-18 31.56 31.95 31.51 31.69 0.1M
2021-11-17 31.62 31.63 31.41 31.41 0.1M
2021-11-16 31.73 31.86 31.45 31.68 0.0M
2021-11-15 31.62 31.85 31.62 31.77 1.7M
2021-11-12 31.58 31.95 31.58 31.95 0.1M
2021-11-11 32.08 32.18 31.80 32.05 0.1M
2021-11-10 31.83 32.27 31.69 31.84 0.1M
2021-11-09 31.38 31.98 31.37 31.98 0.4M
2021-11-08 32.13 32.13 31.32 31.48 0.3M
2021-11-05 32.10 32.31 31.80 32.08 0.3M
2021-11-04 31.72 32.07 31.64 32.04 0.7M
2021-11-03 31.84 31.84 31.20 31.60 1.5M
2021-11-02 32.03 32.39 31.74 31.80 0.1M
2021-11-01 31.34 32.13 31.34 31.79 0.2M
2021-10-29 30.68 31.22 30.62 31.05 0.2M
2021-10-28 30.73 31.24 30.73 30.98 3.9M
2021-10-27 30.74 30.98 30.52 30.75 0.7M
2021-10-26 30.71 31.16 30.71 31.16 0.6M
2021-10-25 31.04 31.04 30.63 30.94 3.1M
2021-10-22 31.21 31.36 30.81 31.20 5.1M
2021-10-21 31.18 31.31 30.97 31.26 0.1M
2021-10-20 31.68 31.84 31.25 31.31 10.2M
2021-10-19 31.55 31.76 31.28 31.48 0.9M
2021-10-18 31.11 31.20 30.81 31.02 0.2M
2021-10-15 30.53 31.21 30.53 30.96 0.4M
2021-10-14 30.68 30.69 30.36 30.52 0.4M
2021-10-13 30.34 30.57 30.10 30.25 0.3M
2021-10-12 30.32 30.80 30.20 30.26 0.0M
2021-10-11 31.10 31.12 30.64 30.64 0.7M
2021-10-08 31.48 31.74 31.35 31.38 0.5M
2021-10-07 30.94 31.53 30.87 31.35 0.3M
2021-10-06 31.88 31.88 30.78 31.11 0.1M
2021-10-05 31.90 32.19 31.75 31.93 0.3M
2021-10-04 32.14 32.25 31.67 31.74 0.1M
2021-10-01 31.47 32.02 31.34 31.82 0.2M
2021-09-30 32.62 32.62 31.92 31.98 0.3M
2021-09-29 31.68 32.19 31.68 32.11 0.4M
2021-09-28 32.05 32.06 31.22 31.22 0.5M
2021-09-27 31.95 32.37 31.91 31.91 7.8M
2021-09-24 32.00 32.03 31.66 31.86 1.1M
2021-09-23 32.45 32.50 32.00 32.48 0.2M
2021-09-22 32.42 32.60 32.00 32.20 0.3M
2021-09-21 31.89 32.38 31.69 31.98 0.8M
2021-09-20 31.08 31.96 31.04 31.57 1.1M
2021-09-17 31.42 31.88 31.34 31.54 0.5M
2021-09-16 29.99 31.40 29.99 31.16 0.7M
2021-09-15 30.42 30.42 29.49 29.82 0.4M
2021-09-14 30.07 30.11 29.81 30.00 0.8M
2021-09-13 29.65 29.68 29.01 29.36 0.7M
2021-09-10 29.64 29.69 29.31 29.55 0.2M
2021-09-09 29.59 29.61 29.28 29.41 0.1M
2021-09-08 29.47 30.01 29.42 29.86 0.2M
2021-09-07 29.75 29.80 29.62 29.69 0.2M
2021-09-06 29.65 29.96 29.59 29.67 0.7M
2021-09-03 29.87 29.87 29.52 29.72 0.0M
2021-09-02 29.77 30.06 29.72 29.82 0.3M
2021-09-01 29.36 30.07 29.27 29.84 0.3M
2021-08-31 29.00 29.14 28.58 28.58 1.1M
2021-08-27 28.88 29.09 28.72 28.86 0.1M
2021-08-26 29.05 29.09 28.73 29.02 0.2M
2021-08-25 29.40 29.45 29.21 29.24 1.1M
2021-08-24 29.90 29.96 29.28 29.43 0.2M
2021-08-23 30.07 30.17 29.61 29.73 0.0M
2021-08-20 29.14 29.98 29.14 29.95 0.2M
2021-08-19 29.23 29.33 29.02 29.18 0.5M
2021-08-18 29.18 29.69 29.05 29.55 1.8M
2021-08-17 29.22 29.30 29.11 29.25 0.1M
2021-08-16 29.64 29.65 29.28 29.50 0.4M
2021-08-13 29.83 30.14 29.73 29.80 0.4M
2021-08-12 29.36 29.79 29.32 29.39 0.1M
2021-08-11 28.98 29.52 28.98 29.41 0.8M
2021-08-10 28.76 28.93 28.60 28.77 0.1M
2021-08-09 28.73 28.77 28.49 28.71 0.2M
2021-08-06 28.82 28.83 28.65 28.70 0.0M
2021-08-05 28.59 28.84 28.59 28.61 0.2M
2021-08-04 28.95 29.04 28.58 29.00 0.1M
2021-08-03 29.16 29.16 28.75 29.07 0.0M
2021-08-02 28.81 29.53 28.81 29.28 0.2M
2021-07-30 28.55 28.70 28.33 28.53 0.1M
2021-07-29 28.68 28.90 28.46 28.64 0.1M
2021-07-28 28.43 28.67 28.39 28.46 0.1M
2021-07-27 28.64 28.67 28.32 28.46 0.1M
2021-07-26 28.69 28.96 28.56 28.96 1.9M
2021-07-23 28.54 28.98 28.51 28.95 0.1M
2021-07-22 28.55 28.98 28.41 28.61 0.5M
2021-07-21 28.03 28.67 28.01 28.56 0.8M
2021-07-20 27.82 27.92 27.52 27.80 0.1M
2021-07-19 27.94 27.95 27.35 27.43 0.1M
2021-07-16 28.04 28.33 27.59 28.03 0.3M
2021-07-15 29.19 29.19 27.74 28.13 0.4M
2021-07-14 29.43 29.45 29.11 29.32 0.2M
2021-07-13 29.71 29.82 29.29 29.36 0.2M
2021-07-12 29.76 29.90 29.40 29.75 0.2M
2021-07-09 29.29 29.74 29.29 29.74 0.2M
2021-07-08 29.70 29.70 28.76 29.11 0.3M
2021-07-07 29.73 29.86 29.65 29.74 0.3M
2021-07-06 29.82 29.83 29.52 29.80 0.4M
2021-07-05 29.67 30.07 29.66 29.96 0.0M
2021-07-02 29.98 29.98 29.58 29.84 0.1M
2021-07-01 29.85 30.19 29.73 29.84 2.0M
2021-06-30 29.77 29.98 29.42 29.98 0.4M
2021-06-29 30.22 30.32 29.96 30.32 0.7M
2021-06-28 30.75 30.82 29.94 30.32 0.7M
2021-06-25 30.92 30.92 30.61 30.84 0.3M
2021-06-24 30.62 30.97 30.54 30.54 0.3M
2021-06-23 30.86 30.86 30.39 30.71 0.2M
2021-06-22 30.77 30.85 30.34 30.71 0.1M
2021-06-21 30.30 30.69 30.23 30.64 0.1M
2021-06-18 31.20 31.48 30.54 30.79 0.3M
2021-06-17 30.85 31.21 30.85 31.09 1.5M
2021-06-16 31.24 31.24 30.97 31.11 0.3M
2021-06-15 31.71 31.82 31.09 31.24 0.4M
2021-06-14 31.50 31.90 31.50 31.79 0.1M
2021-06-11 31.26 31.65 31.20 31.48 1.8M
2021-06-10 31.72 31.73 30.93 31.11 0.3M
2021-06-09 32.35 32.85 31.55 31.77 0.6M
2021-06-08 32.24 32.32 32.01 32.23 0.3M
2021-06-07 31.63 32.44 31.51 32.00 2.2M
2021-06-04 31.60 31.79 31.47 31.71 0.2M
2021-06-03 31.83 31.86 31.43 31.86 0.1M
2021-06-02 31.96 32.00 31.69 31.86 0.1M
2021-06-01 31.76 31.95 31.67 31.80 0.1M
2021-05-28 31.37 31.97 31.37 31.96 0.1M
2021-05-27 31.90 31.96 31.37 31.46 0.1M
2021-05-26 32.11 32.19 31.85 32.17 0.1M
2021-05-25 32.25 32.30 31.89 32.22 1.8M
2021-05-24 32.40 32.41 32.17 32.41 0.1M
2021-05-21 31.89 32.37 31.88 32.35 0.1M
2021-05-20 32.11 32.14 31.70 32.14 0.1M
2021-05-19 32.35 32.35 31.73 31.77 0.1M
2021-05-18 32.49 32.62 31.97 32.44 0.6M
2021-05-17 31.78 32.28 31.78 31.91 0.2M
2021-05-14 30.90 31.65 30.90 31.41 0.1M
2021-05-13 30.44 30.80 30.07 30.42 0.2M
2021-05-12 30.86 30.86 30.25 30.32 1.6M
2021-05-11 30.98 31.12 30.71 31.11 0.2M
2021-05-10 31.00 31.34 30.79 30.98 0.1M
2021-05-07 31.27 31.27 30.64 30.82 0.1M
2021-05-06 30.89 31.09 30.74 31.09 0.1M
2021-05-05 30.05 30.49 30.01 30.27 0.1M
2021-05-04 30.10 30.44 29.98 29.98 0.2M
2021-04-30 29.88 29.97 29.63 29.91 0.1M
2021-04-29 29.48 29.89 29.47 29.57 0.2M
2021-04-28 29.38 29.80 29.31 29.69 5.4M
2021-04-27 28.94 29.28 28.82 29.00 4.6M
2021-04-26 29.35 29.61 29.24 29.33 0.1M
2021-04-23 29.45 29.45 28.99 29.39 0.1M
2021-04-22 28.55 29.42 28.49 29.26 0.1M
2021-04-21 27.99 28.67 27.97 28.41 17.6M
2021-04-20 28.69 28.74 27.78 27.86 4.7M
2021-04-19 28.52 29.05 28.48 28.92 1.7M
2021-04-16 28.49 28.52 28.14 28.39 0.2M
2021-04-15 27.95 28.55 27.92 28.38 0.2M
2021-04-14 27.65 27.94 27.41 27.61 0.1M
2021-04-13 27.55 27.88 27.43 27.52 2.1M
2021-04-12 27.70 27.70 27.23 27.57 0.1M
2021-04-09 27.63 27.85 27.63 27.68 0.1M
2021-04-08 28.04 28.08 27.73 28.01 0.5M
2021-04-07 28.46 28.54 27.91 27.95 0.1M
2021-04-06 28.58 28.65 28.24 28.49 0.1M
2021-04-01 28.21 28.35 28.00 28.25 0.8M
2021-03-31 28.39 28.52 28.01 28.12 0.0M
2021-03-30 28.17 28.48 28.12 28.12 0.1M
2021-03-29 28.36 28.38 28.08 28.34 0.1M
2021-03-26 28.36 28.47 28.11 28.14 0.0M
2021-03-25 27.73 28.06 27.45 28.02 0.2M
2021-03-24 27.53 27.91 27.40 27.86 1.0M
2021-03-23 27.12 27.90 27.10 27.52 0.1M
2021-03-22 27.84 27.84 27.36 27.61 0.1M
2021-03-19 28.10 28.36 27.98 28.30 0.1M
2021-03-18 28.95 28.95 28.57 28.94 0.3M
2021-03-17 29.33 29.37 28.57 28.90 0.6M
2021-03-16 30.48 30.77 29.58 29.73 0.8M
2021-03-15 30.21 30.22 29.81 29.86 0.5M
2021-03-12 29.63 30.13 29.58 30.01 0.8M
2021-03-11 29.75 29.92 29.58 29.92 0.1M
2021-03-10 28.50 29.53 28.50 29.41 0.4M
2021-03-09 28.08 29.22 28.06 28.93 0.2M
2021-03-08 27.92 28.44 27.57 28.30 0.2M
2021-03-05 27.51 28.15 27.31 27.82 0.1M
2021-03-04 28.18 28.18 27.49 27.73 0.1M
2021-03-03 28.25 28.45 28.07 28.23 0.2M
2021-03-02 27.79 28.50 27.78 28.21 0.3M
2021-03-01 27.84 28.23 27.68 27.68 0.2M
2021-02-26 27.27 27.90 27.27 27.29 0.2M
2021-02-25 27.00 28.08 26.99 27.93 0.2M
2021-02-24 26.74 27.45 26.74 27.23 0.2M
2021-02-23 26.10 27.53 26.10 27.37 0.5M
2021-02-22 25.75 26.07 25.62 26.02 0.2M
2021-02-19 26.05 26.25 25.88 26.08 0.1M
2021-02-18 26.02 26.37 25.91 26.03 0.1M
2021-02-17 25.82 26.04 25.73 25.79 0.1M
2021-02-16 26.12 26.17 25.90 26.17 0.0M
2021-02-15 25.88 26.30 25.88 26.30 0.1M
2021-02-12 25.47 25.76 25.27 25.46 0.2M
2021-02-11 25.60 25.71 25.32 25.57 0.2M
2021-02-10 25.85 26.00 25.48 25.54 0.1M
2021-02-09 26.00 26.05 25.76 25.93 0.0M
2021-02-08 26.28 26.33 26.01 26.12 0.2M
2021-02-05 25.69 26.23 25.69 26.02 0.3M
2021-02-04 25.22 25.67 25.22 25.67 0.1M
2021-02-03 25.24 25.26 25.11 25.18 0.1M
2021-02-02 24.61 25.09 24.61 25.09 0.1M
2021-02-01 24.69 24.79 24.50 24.73 0.1M
2021-01-29 24.80 24.88 24.35 24.40 0.1M
2021-01-28 24.69 25.17 24.47 24.98 0.2M
2021-01-27 25.03 25.13 24.73 24.73 0.1M
2021-01-26 24.80 25.18 24.79 24.90 0.1M
2021-01-25 25.61 25.61 24.85 25.05 0.2M
2021-01-22 26.06 26.06 25.41 25.59 0.1M
2021-01-21 26.15 26.23 26.00 26.23 0.2M
2021-01-20 25.86 26.10 25.85 25.93 0.0M
2021-01-19 26.35 26.35 25.85 25.91 0.1M
2021-01-18 26.20 26.21 25.94 26.05 0.0M
2021-01-15 26.14 26.17 25.79 26.16 0.2M
2021-01-14 25.77 26.52 25.77 26.48 0.3M
2021-01-13 26.12 26.13 25.42 25.73 0.2M
2021-01-12 26.29 26.53 26.08 26.34 0.8M
2021-01-11 26.57 26.62 26.13 26.13 0.3M
2021-01-08 26.49 26.69 26.35 26.38 0.5M
2021-01-07 26.24 26.27 25.95 25.98 0.2M
2021-01-06 25.83 26.46 25.56 26.27 1.3M
2021-01-05 25.72 25.92 25.52 25.77 0.3M
2021-01-04 26.04 26.37 25.71 25.98 0.0M