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
2022-12-30 24.94 25.13 24.94 25.02 0.1M
2022-12-29 24.80 25.23 24.77 25.16 0.1M
2022-12-28 25.12 25.28 24.99 25.11 0.2M
2022-12-23 25.22 25.24 25.02 25.09 0.0M
2022-12-22 25.21 25.21 24.95 25.18 0.2M
2022-12-21 24.64 25.10 24.61 25.09 1.2M
2022-12-20 24.42 24.69 24.27 24.41 7.0M
2022-12-19 24.42 24.81 24.40 24.81 1.4M
2022-12-16 24.72 24.72 24.26 24.38 0.6M
2022-12-15 25.22 25.47 24.75 24.84 0.8M
2022-12-14 25.25 25.49 24.83 25.39 1.8M
2022-12-13 24.27 25.03 24.11 24.64 0.6M
2022-12-12 24.33 24.33 24.04 24.27 0.3M
2022-12-09 24.56 24.56 24.30 24.53 0.2M
2022-12-08 24.73 25.01 24.33 24.46 0.4M
2022-12-07 24.75 25.03 24.74 24.77 0.5M
2022-12-06 24.91 25.12 24.68 24.82 0.4M
2022-12-05 25.36 25.36 24.89 24.96 1.6M
2022-12-02 25.07 25.33 25.06 25.14 1.8M
2022-12-01 25.15 25.22 24.81 25.09 0.2M
2022-11-30 25.01 25.16 24.87 25.05 1.6M
2022-11-29 24.96 25.29 24.86 24.92 0.1M
2022-11-28 24.89 24.90 24.58 24.83 0.2M
2022-11-25 25.03 25.12 24.83 25.11 0.5M
2022-11-24 24.92 25.18 24.76 25.16 0.3M
2022-11-23 24.68 25.15 24.68 25.11 1.5M
2022-11-22 24.47 24.79 24.33 24.70 0.8M
2022-11-21 23.98 24.62 23.85 24.39 0.3M
2022-11-18 23.89 24.12 23.65 24.00 0.3M
2022-11-17 23.88 23.90 23.51 23.75 0.3M
2022-11-16 24.33 24.33 23.63 23.75 0.2M
2022-11-15 24.41 24.51 24.14 24.40 0.0M
2022-11-14 24.27 24.51 24.19 24.25 2.4M
2022-11-11 24.60 24.65 23.97 24.10 2.9M
2022-11-10 23.78 24.62 23.50 24.52 1.0M
2022-11-09 23.79 24.33 23.79 24.30 4.0M
2022-11-08 23.59 23.99 23.43 23.82 4.3M
2022-11-07 23.39 23.67 23.28 23.34 3.0M
2022-11-04 22.91 23.64 22.87 23.32 0.8M
2022-11-03 22.92 22.96 22.58 22.58 0.1M
2022-11-02 23.48 23.81 23.26 23.46 0.5M
2022-11-01 23.17 23.63 23.17 23.60 0.4M
2022-10-31 23.14 23.14 22.87 22.94 0.6M
2022-10-28 23.60 23.85 23.39 23.69 0.5M
2022-10-27 23.67 23.87 23.44 23.75 0.2M
2022-10-26 23.62 23.89 23.50 23.67 0.2M
2022-10-25 23.00 23.65 23.00 23.57 0.9M
2022-10-24 22.52 23.06 22.37 22.77 0.3M
2022-10-21 22.64 22.64 21.77 22.38 0.7M
2022-10-20 22.70 23.04 22.49 22.96 0.2M
2022-10-19 22.70 22.99 22.47 22.91 0.6M
2022-10-18 22.70 23.08 22.48 22.97 0.9M
2022-10-17 21.90 22.34 21.90 22.32 3.9M
2022-10-14 22.35 22.41 21.93 22.11 0.3M
2022-10-13 22.01 22.40 21.52 21.84 4.0M
2022-10-12 22.12 22.36 21.78 22.09 0.3M
2022-10-11 21.61 22.18 21.61 22.08 0.5M
2022-10-10 21.46 21.92 21.37 21.70 1.6M
2022-10-07 21.58 21.77 21.53 21.66 0.2M
2022-10-06 21.94 22.27 21.59 21.82 0.2M
2022-10-05 21.98 22.17 21.68 21.68 0.2M
2022-10-04 21.62 22.21 21.42 22.05 0.3M
2022-10-03 21.19 21.42 20.88 21.16 0.3M
2022-09-30 20.89 21.26 20.89 21.09 2.9M
2022-09-29 21.20 21.26 20.67 21.02 0.4M
2022-09-28 21.03 21.38 20.65 21.36 0.3M
2022-09-27 21.10 21.38 21.07 21.21 0.2M
2022-09-26 20.94 21.44 20.94 21.05 0.1M
2022-09-23 21.83 21.83 21.05 21.14 0.2M
2022-09-22 21.65 22.04 21.65 21.86 0.3M
2022-09-21 21.66 22.09 21.49 21.88 0.5M
2022-09-20 22.60 22.63 21.80 21.86 7.2M
2022-09-16 22.11 22.53 21.95 22.46 1.4M
2022-09-15 22.85 22.91 21.97 22.11 1.5M
2022-09-14 22.89 23.28 22.31 22.80 1.9M
2022-09-13 22.40 22.57 21.96 22.09 0.5M
2022-09-12 21.80 22.60 21.73 22.52 0.7M
2022-09-09 21.14 21.62 21.14 21.43 0.5M
2022-09-08 21.40 21.40 20.52 21.00 0.1M
2022-09-07 21.30 21.47 21.00 21.31 0.1M
2022-09-06 21.26 21.91 21.26 21.35 10.0M
2022-09-05 21.30 21.36 20.86 21.14 0.2M
2022-09-02 21.36 21.75 21.25 21.46 0.6M
2022-09-01 21.47 21.47 21.02 21.04 1.1M
2022-08-31 22.28 22.28 21.49 21.82 0.5M
2022-08-30 22.10 22.69 21.98 22.09 2.1M
2022-08-26 23.22 23.22 22.16 22.18 0.3M
2022-08-25 23.70 23.81 22.99 23.05 0.5M
2022-08-24 23.57 23.74 23.23 23.43 0.1M
2022-08-23 24.01 24.15 23.54 23.65 0.1M
2022-08-22 24.68 24.68 24.04 24.27 0.1M
2022-08-19 25.00 25.11 24.76 25.02 1.5M
2022-08-18 25.33 25.43 24.99 25.30 0.2M
2022-08-17 25.77 26.08 25.32 25.48 7.0M
2022-08-16 25.50 25.91 25.28 25.74 0.2M
2022-08-15 25.36 25.63 25.36 25.41 0.2M
2022-08-12 25.22 25.66 25.22 25.32 0.1M
2022-08-11 25.42 25.63 25.22 25.46 0.1M
2022-08-10 24.62 25.22 24.49 24.97 0.2M
2022-08-09 25.02 25.15 24.64 24.70 1.0M
2022-08-08 24.31 25.14 24.30 25.00 0.6M
2022-08-05 24.26 24.29 23.99 24.25 0.6M
2022-08-04 24.10 24.73 24.09 24.30 0.2M
2022-08-03 23.65 23.93 23.57 23.60 0.3M
2022-08-02 23.75 23.93 23.68 23.68 3.0M
2022-08-01 23.76 24.02 23.70 24.00 2.5M
2022-07-29 23.78 23.86 23.60 23.77 0.4M
2022-07-28 23.94 23.95 23.38 23.67 0.3M
2022-07-27 24.01 24.09 23.59 23.88 0.5M
2022-07-26 24.30 24.48 23.75 23.84 1.7M
2022-07-25 24.25 24.67 24.17 24.66 0.3M
2022-07-22 24.66 24.89 24.60 24.73 0.2M
2022-07-21 24.82 24.99 24.63 24.81 1.3M
2022-07-20 25.09 25.13 24.59 24.66 1.1M
2022-07-19 24.29 25.09 24.29 24.87 0.5M
2022-07-18 24.56 24.56 23.99 24.45 1.5M
2022-07-15 23.41 24.37 23.34 24.05 0.4M
2022-07-14 23.35 23.53 23.13 23.33 0.5M
2022-07-13 23.72 23.95 23.30 23.37 0.3M
2022-07-12 22.91 23.85 22.89 23.69 1.4M
2022-07-11 23.05 23.36 22.90 23.07 1.0M
2022-07-08 23.58 23.58 22.94 23.41 0.3M
2022-07-07 22.79 23.12 22.73 23.02 0.3M
2022-07-06 22.28 22.82 22.26 22.59 4.5M
2022-07-05 22.19 22.25 21.40 21.86 1.6M
2022-07-04 22.01 22.21 21.97 22.02 0.1M
2022-07-01 21.47 22.13 21.47 22.04 1.0M
2022-06-30 21.60 21.72 21.27 21.57 0.3M
2022-06-29 21.70 22.04 21.53 21.79 0.3M
2022-06-28 21.87 21.99 21.65 21.86 1.0M
2022-06-27 22.04 22.27 21.66 21.89 2.7M
2022-06-24 21.20 21.99 20.76 21.86 0.6M
2022-06-23 21.61 21.75 21.12 21.24 0.5M
2022-06-22 21.87 21.97 21.29 21.68 7.2M
2022-06-21 22.07 22.36 22.03 22.11 0.2M
2022-06-20 21.80 22.30 21.80 22.10 0.9M
2022-06-17 22.20 22.26 21.58 21.82 0.3M
2022-06-16 22.42 22.50 21.78 22.06 0.2M
2022-06-15 22.69 23.88 22.16 22.66 0.8M
2022-06-14 22.50 22.95 22.32 22.52 0.9M
2022-06-13 22.69 22.88 22.45 22.64 1.2M
2022-06-10 23.88 24.04 22.52 22.68 2.9M
2022-06-09 23.62 24.06 23.35 23.77 1.0M
2022-06-08 22.89 23.55 22.87 23.45 1.1M
2022-06-07 21.87 22.28 21.51 21.98 2.0M
2022-06-06 22.27 22.28 21.89 21.96 1.0M
2022-06-01 22.64 22.77 22.09 22.30 0.4M
2022-05-31 22.40 22.75 22.30 22.44 5.3M
2022-05-30 22.50 22.64 22.40 22.57 0.8M
2022-05-27 21.82 22.49 21.79 22.49 0.5M
2022-05-26 20.66 21.79 20.62 21.59 0.7M
2022-05-25 20.64 20.64 20.13 20.51 0.4M
2022-05-24 20.57 20.78 20.25 20.36 1.0M
2022-05-23 20.72 20.86 20.32 20.47 0.3M
2022-05-20 20.18 20.70 20.18 20.61 0.6M
2022-05-19 20.45 20.52 19.93 20.10 6.6M
2022-05-18 21.02 21.14 20.73 20.73 3.2M
2022-05-17 20.90 21.06 20.73 20.80 6.3M
2022-05-16 20.58 20.71 20.29 20.46 0.5M
2022-05-13 20.16 20.52 20.02 20.46 1.2M
2022-05-12 19.65 20.24 19.64 20.24 1.0M
2022-05-11 19.76 20.19 19.68 20.15 2.8M
2022-05-10 20.16 20.32 19.68 19.93 0.8M
2022-05-09 20.17 20.35 20.01 20.18 1.8M
2022-05-06 20.75 20.75 20.15 20.36 0.6M
2022-05-05 20.82 21.23 20.71 20.99 0.8M
2022-05-04 20.44 20.63 20.30 20.48 1.2M
2022-05-03 20.26 20.49 20.17 20.41 1.3M
2022-04-29 20.38 20.44 19.98 20.16 0.3M
2022-04-28 20.00 20.21 19.95 20.21 0.2M
2022-04-27 20.32 20.49 20.15 20.36 0.4M
2022-04-26 20.46 20.85 20.32 20.32 2.1M
2022-04-25 20.18 20.36 19.89 20.10 1.5M
2022-04-22 20.78 20.90 20.47 20.52 2.1M
2022-04-21 20.94 21.27 20.92 21.02 4.9M
2022-04-20 20.89 21.06 20.69 20.94 1.6M
2022-04-19 20.46 20.88 20.24 20.68 0.6M
2022-04-14 20.35 20.67 20.32 20.41 1.8M
2022-04-13 19.84 20.18 19.78 20.09 0.4M
2022-04-12 19.89 20.14 19.66 19.98 0.4M
2022-04-11 20.12 20.41 20.00 20.29 0.3M
2022-04-08 20.23 20.24 19.87 20.16 0.2M
2022-04-07 19.93 20.16 19.82 19.90 0.3M
2022-04-06 20.09 20.25 19.53 19.56 0.8M
2022-04-05 19.89 20.22 19.78 20.12 1.8M
2022-04-04 20.10 20.13 19.45 19.70 1.0M
2022-04-01 19.86 20.31 19.70 20.09 0.5M
2022-03-31 20.68 20.68 19.84 19.88 0.8M
2022-03-30 21.37 21.39 20.72 20.99 0.2M
2022-03-29 20.78 21.42 20.66 21.29 2.9M
2022-03-28 20.92 21.20 20.60 20.64 0.2M
2022-03-25 20.77 20.94 20.48 20.68 0.3M
2022-03-24 21.04 21.05 20.60 20.70 1.5M
2022-03-23 21.17 21.41 20.87 21.12 1.4M
2022-03-22 21.08 21.08 20.85 21.07 0.1M
2022-03-21 21.16 21.29 20.94 21.07 0.3M
2022-03-18 21.15 21.33 20.71 20.82 0.5M
2022-03-17 21.63 22.04 20.67 20.89 1.9M
2022-03-16 22.00 22.26 21.36 21.36 1.2M
2022-03-15 21.98 22.52 21.71 21.91 2.0M
2022-03-14 22.16 22.88 22.07 22.40 0.6M
2022-03-11 21.71 22.49 21.71 22.11 0.3M
2022-03-10 22.54 22.54 21.28 21.65 0.6M
2022-03-09 22.00 22.85 21.90 22.59 0.8M
2022-03-08 19.50 21.30 19.50 21.30 1.2M
2022-03-07 19.45 20.24 18.58 19.89 0.6M
2022-03-04 20.97 20.97 20.19 20.56 0.9M
2022-03-03 22.71 22.78 21.11 21.28 2.6M
2022-03-02 22.59 22.93 22.23 22.70 0.2M
2022-03-01 23.19 23.61 22.76 22.86 0.6M
2022-02-28 23.47 23.66 22.65 23.36 0.3M
2022-02-25 23.85 24.34 23.38 24.11 0.4M
2022-02-24 23.52 24.00 23.23 23.72 0.7M
2022-02-23 24.68 25.14 24.51 24.64 0.4M
2022-02-22 24.61 25.03 24.61 24.89 0.1M
2022-02-21 25.47 25.57 24.83 25.09 0.1M
2022-02-18 25.42 25.56 25.18 25.48 0.1M
2022-02-17 25.32 25.49 25.22 25.25 1.1M
2022-02-16 25.28 25.35 25.16 25.22 3.0M
2022-02-15 25.29 25.42 25.15 25.23 0.2M
2022-02-14 25.38 25.38 24.75 25.32 0.4M
2022-02-11 26.06 26.12 25.83 25.86 0.1M
2022-02-10 26.40 26.59 26.08 26.23 0.0M
2022-02-09 25.76 26.12 25.67 26.07 3.4M
2022-02-08 24.96 25.53 24.94 25.30 0.6M
2022-02-07 25.30 25.31 24.97 25.21 0.9M
2022-02-04 26.00 26.00 25.08 25.27 0.4M
2022-02-03 26.08 26.42 25.76 25.78 0.5M
2022-02-02 27.14 27.14 26.44 26.61 0.2M
2022-02-01 26.99 27.38 26.83 26.98 0.1M
2022-01-31 27.27 27.29 26.72 26.81 0.2M
2022-01-28 27.83 28.05 26.67 26.99 0.5M
2022-01-27 26.91 27.32 26.91 27.29 0.2M
2022-01-26 27.90 28.02 27.51 27.63 0.4M
2022-01-25 27.53 27.66 27.18 27.48 0.1M
2022-01-24 28.18 28.21 26.90 27.20 0.5M
2022-01-21 28.28 28.42 27.85 27.89 1.5M
2022-01-20 28.80 28.80 28.33 28.70 0.3M
2022-01-19 28.70 29.03 28.61 28.66 0.3M
2022-01-18 27.81 28.08 27.66 27.89 0.5M
2022-01-17 27.76 27.99 27.76 27.91 0.2M
2022-01-14 27.72 27.81 27.59 27.68 0.6M
2022-01-13 27.90 28.14 27.61 27.95 0.3M
2022-01-12 27.99 28.12 27.91 28.05 0.2M
2022-01-11 27.89 28.24 27.88 27.95 0.6M
2022-01-10 27.84 28.00 27.61 27.77 0.7M
2022-01-07 28.21 28.27 27.56 27.79 1.0M
2022-01-06 28.00 28.32 27.93 28.07 0.4M
2022-01-05 28.49 28.68 28.40 28.45 0.8M
2022-01-04 28.99 28.99 28.42 28.61 0.3M