Inditex

ITX
🏛️ germany →
47.09
Last Update: 2025-09-30
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 28.29 28.35 28.25 28.35 0.0M
2021-12-29 28.25 28.29 28.10 28.29 0.0M
2021-12-28 28.19 28.31 28.15 28.31 0.0M
2021-12-27 27.85 28.15 27.85 28.15 0.0M
2021-12-23 28.17 28.25 28.07 28.18 0.0M
2021-12-22 27.74 27.99 27.74 27.97 0.0M
2021-12-21 27.71 27.74 27.58 27.73 0.0M
2021-12-20 27.73 27.73 27.08 27.60 0.0M
2021-12-17 27.84 27.97 27.84 27.90 0.0M
2021-12-16 27.69 28.04 27.40 28.00 0.0M
2021-12-15 27.81 28.03 27.19 27.58 0.0M
2021-12-14 28.82 28.93 28.46 28.77 0.0M
2021-12-13 28.68 28.68 28.15 28.15 0.0M
2021-12-10 28.29 28.75 28.22 28.50 0.0M
2021-12-09 28.63 28.63 28.35 28.40 0.0M
2021-12-08 29.85 29.85 28.80 29.06 0.0M
2021-12-07 28.91 29.17 28.91 29.08 0.0M
2021-12-06 28.24 28.62 28.06 28.62 0.0M
2021-12-03 28.64 28.67 27.87 27.94 0.0M
2021-12-02 28.90 28.90 28.58 28.85 0.0M
2021-12-01 28.17 29.13 27.86 28.70 0.0M
2021-11-30 29.60 29.60 27.90 28.20 0.0M
2021-11-29 29.39 29.91 29.37 29.89 0.0M
2021-11-26 29.78 29.78 29.05 29.20 0.0M
2021-11-25 31.39 31.39 30.47 30.62 0.0M
2021-11-24 31.62 31.79 30.87 31.60 0.0M
2021-11-23 31.04 32.22 31.04 31.79 0.0M
2021-11-22 31.00 31.10 30.94 31.10 0.0M
2021-11-19 31.77 31.77 30.47 30.47 0.0M
2021-11-18 31.43 31.89 31.43 31.87 0.0M
2021-11-17 31.60 31.63 31.41 31.41 0.0M
2021-11-16 31.54 31.80 31.28 31.57 0.0M
2021-11-15 31.60 31.89 31.60 31.89 0.0M
2021-11-12 31.75 31.75 31.66 31.72 0.0M
2021-11-11 32.14 32.14 31.85 31.85 0.0M
2021-11-10 32.06 32.25 32.05 32.05 0.0M
2021-11-09 31.78 31.97 31.74 31.74 0.0M
2021-11-08 32.35 32.35 31.35 31.48 0.0M
2021-11-05 32.06 32.28 31.94 32.25 0.0M
2021-11-04 31.84 32.09 31.83 31.83 0.0M
2021-11-03 31.69 31.69 31.23 31.47 0.0M
2021-11-02 32.32 32.32 31.74 31.74 0.0M
2021-11-01 31.14 31.99 31.14 31.83 0.0M
2021-10-29 30.61 31.10 30.29 31.00 0.0M
2021-10-28 30.98 31.16 30.95 30.95 0.0M
2021-10-27 30.58 30.97 30.55 30.75 0.0M
2021-10-26 30.88 31.07 30.76 30.76 0.0M
2021-10-25 31.23 31.23 30.87 30.87 0.0M
2021-10-22 31.21 31.21 30.89 30.95 0.0M
2021-10-21 31.20 31.29 31.04 31.25 0.0M
2021-10-20 31.68 31.68 31.38 31.44 0.0M
2021-10-19 31.53 31.55 31.53 31.55 0.0M
2021-10-18 31.45 31.45 30.90 31.25 0.0M
2021-10-15 30.79 31.25 30.68 31.25 0.0M
2021-10-14 30.51 30.51 30.37 30.37 0.0M
2021-10-13 30.45 30.45 30.40 30.40 0.0M
2021-10-12 30.57 30.67 30.18 30.31 0.0M
2021-10-11 30.66 30.91 30.66 30.91 0.0M
2021-10-08 31.64 31.64 31.26 31.46 0.0M
2021-10-07 31.44 31.48 31.34 31.39 0.0M
2021-10-06 31.92 31.92 30.84 30.96 0.0M
2021-10-05 31.93 32.10 31.93 32.00 0.0M
2021-10-04 32.30 32.31 31.58 31.58 0.0M
2021-10-01 31.70 31.97 31.49 31.96 0.0M
2021-09-30 32.51 32.51 32.00 32.00 0.0M
2021-09-29 31.97 32.20 31.97 32.20 0.0M
2021-09-28 32.09 32.09 31.24 31.24 0.0M
2021-09-27 31.94 32.40 31.94 32.40 0.0M
2021-09-24 31.94 31.94 31.78 31.83 0.0M
2021-09-23 32.13 32.19 32.03 32.12 0.0M
2021-09-22 32.30 32.60 32.01 32.39 0.0M
2021-09-21 31.83 32.39 31.81 32.25 0.0M
2021-09-20 31.52 31.91 31.14 31.72 0.0M
2021-09-17 31.50 31.89 31.36 31.66 0.0M
2021-09-16 29.95 31.40 29.95 31.40 0.0M
2021-09-15 30.21 30.42 29.67 29.80 0.0M
2021-09-14 29.94 30.11 29.91 30.11 0.0M
2021-09-13 29.59 29.59 29.06 29.43 0.0M
2021-09-10 29.62 29.68 29.41 29.41 0.0M
2021-09-09 29.46 29.46 29.14 29.43 0.0M
2021-09-08 29.60 30.05 29.50 30.05 0.0M
2021-09-06 29.73 29.73 29.73 29.73 0.0M
2021-09-03 29.60 29.60 29.60 29.60 0.0M
2021-09-02 29.82 30.01 29.82 29.82 0.0M
2021-09-01 29.69 29.80 29.69 29.79 0.0M
2021-08-31 28.67 28.94 28.66 28.77 0.0M
2021-08-30 28.90 28.99 28.81 28.81 0.0M
2021-08-27 28.89 29.03 28.89 29.01 0.0M
2021-08-26 28.77 29.51 28.77 29.04 0.0M
2021-08-25 29.52 29.52 29.24 29.28 0.0M
2021-08-24 29.77 29.92 29.77 29.90 0.0M
2021-08-23 29.84 30.17 29.84 29.98 0.0M
2021-08-20 29.34 29.83 29.34 29.83 0.0M
2021-08-19 29.29 29.40 29.04 29.40 0.0M
2021-08-18 29.09 29.57 29.09 29.57 0.0M
2021-08-17 29.19 29.22 29.19 29.22 0.0M
2021-08-16 29.91 29.91 29.40 29.56 0.0M
2021-08-13 29.85 30.10 29.85 29.85 0.0M
2021-08-12 29.42 29.72 29.42 29.72 0.0M
2021-08-11 29.00 29.51 29.00 29.34 0.0M
2021-08-10 28.87 28.87 28.76 28.76 0.0M
2021-08-09 28.68 28.68 28.51 28.64 0.0M
2021-08-05 28.68 28.74 28.68 28.74 0.0M
2021-08-04 28.99 28.99 28.59 28.74 0.0M
2021-08-03 28.95 28.95 28.95 28.95 0.0M
2021-08-02 28.94 29.33 28.94 29.17 0.0M
2021-07-30 28.50 28.58 28.45 28.58 0.0M
2021-07-29 28.62 28.76 28.54 28.69 0.0M
2021-07-28 28.56 28.59 28.44 28.51 0.0M
2021-07-27 28.50 28.61 28.45 28.49 0.0M
2021-07-26 28.72 28.84 28.59 28.84 0.0M
2021-07-23 28.86 28.88 28.86 28.88 0.0M
2021-07-22 28.68 28.90 28.52 28.58 0.0M
2021-07-21 27.78 28.62 27.78 28.34 0.0M
2021-07-20 27.69 27.69 27.60 27.60 0.0M
2021-07-19 27.89 27.89 27.33 27.55 0.0M
2021-07-16 27.90 28.32 27.59 28.13 0.0M
2021-07-15 29.00 29.00 27.76 27.91 0.0M
2021-07-14 29.35 29.42 29.21 29.31 0.0M
2021-07-13 29.70 29.74 29.29 29.29 0.0M
2021-07-12 29.78 29.78 29.54 29.74 0.0M
2021-07-09 29.66 29.83 29.66 29.83 0.0M
2021-07-08 29.50 29.50 28.78 29.22 0.0M
2021-07-07 29.85 29.85 29.67 29.78 0.0M
2021-07-06 29.68 29.94 29.64 29.78 0.0M
2021-07-05 29.69 29.97 29.69 29.87 0.0M
2021-07-02 29.83 29.85 29.66 29.74 0.0M
2021-07-01 29.89 30.07 29.80 29.90 0.0M
2021-06-30 30.05 30.05 29.47 29.90 0.0M
2021-06-29 30.12 30.16 30.11 30.12 0.0M
2021-06-28 30.90 30.90 29.98 30.13 0.0M
2021-06-25 30.80 30.80 30.68 30.68 0.0M
2021-06-24 30.52 31.01 30.52 31.01 0.0M
2021-06-23 30.59 30.61 30.54 30.54 0.0M
2021-06-22 30.37 30.83 30.36 30.83 0.0M
2021-06-21 30.26 30.63 30.19 30.55 0.0M
2021-06-18 31.21 31.34 30.48 30.48 0.0M
2021-06-17 31.11 31.17 31.06 31.07 0.0M
2021-06-16 31.05 31.13 31.00 31.00 0.0M
2021-06-15 31.55 31.55 31.39 31.41 0.0M
2021-06-14 31.27 31.90 31.26 31.90 0.0M
2021-06-11 31.66 31.66 31.19 31.31 0.0M
2021-06-10 31.00 31.32 30.94 31.20 0.0M
2021-06-09 32.65 32.80 31.55 31.55 0.0M
2021-06-08 32.07 32.29 31.97 32.27 0.0M
2021-06-07 31.80 32.42 31.62 32.27 0.0M
2021-06-04 31.68 31.68 31.59 31.67 0.0M
2021-06-03 31.59 31.79 31.59 31.79 0.0M
2021-06-02 32.00 32.00 31.72 31.83 0.0M
2021-06-01 31.77 31.93 31.71 31.81 0.0M
2021-05-31 31.94 31.94 31.76 31.76 0.0M
2021-05-28 31.74 31.93 31.74 31.92 0.0M
2021-05-27 31.96 31.96 31.18 31.18 0.0M
2021-05-26 32.19 32.19 31.83 31.99 0.0M
2021-05-25 32.38 32.38 32.02 32.12 0.0M
2021-05-24 32.51 32.51 32.15 32.32 0.0M
2021-05-21 31.85 32.30 31.85 32.25 0.0M
2021-05-20 32.12 32.12 31.71 31.90 0.0M
2021-05-19 32.52 32.52 31.94 32.33 0.0M
2021-05-18 32.63 32.63 31.99 32.50 0.0M
2021-05-17 32.00 32.37 31.87 32.37 0.0M
2021-05-14 30.91 31.99 30.91 31.99 0.0M
2021-05-13 30.30 30.83 30.10 30.83 0.0M
2021-05-12 30.72 30.74 30.38 30.54 0.0M
2021-05-11 31.10 31.10 30.52 30.69 0.0M
2021-05-10 31.07 31.39 30.97 31.30 0.0M
2021-05-07 31.27 31.27 30.72 30.86 0.0M
2021-05-06 30.60 31.17 30.44 31.13 0.0M
2021-05-05 30.08 30.59 30.08 30.54 0.0M
2021-05-04 30.08 30.40 29.78 30.02 0.0M
2021-05-03 29.62 29.97 29.62 29.97 0.0M
2021-04-30 29.93 29.94 29.93 29.94 0.0M
2021-04-29 29.52 29.95 29.52 29.95 0.0M
2021-04-28 29.41 29.77 29.41 29.77 0.0M
2021-04-27 29.25 29.36 28.88 29.36 0.0M
2021-04-26 29.49 29.60 29.27 29.35 0.0M
2021-04-23 29.29 29.29 29.00 29.25 0.0M
2021-04-22 28.76 29.39 28.76 29.30 0.0M
2021-04-21 28.19 28.53 28.11 28.53 0.0M
2021-04-20 28.66 28.69 27.77 27.91 0.0M
2021-04-19 28.45 29.04 28.45 28.77 0.0M
2021-04-16 28.60 28.74 28.15 28.32 0.0M
2021-04-15 27.95 28.38 27.95 28.38 0.0M
2021-04-14 27.66 27.77 27.42 27.71 0.0M
2021-04-13 27.48 27.77 27.48 27.60 0.0M
2021-04-12 27.83 27.83 27.23 27.61 0.0M
2021-04-09 27.96 28.00 27.63 27.85 0.0M
2021-04-08 27.85 27.92 27.75 27.92 0.0M
2021-04-07 28.42 28.42 28.00 28.14 0.0M
2021-04-06 28.48 28.70 28.22 28.70 0.0M
2021-04-01 28.02 28.02 28.02 28.02 0.0M
2021-03-31 28.28 28.28 28.04 28.22 0.0M
2021-03-30 28.18 28.54 28.18 28.54 0.0M
2021-03-29 28.54 28.54 28.05 28.08 0.0M
2021-03-26 28.02 28.62 28.02 28.57 0.0M
2021-03-25 27.75 27.97 27.50 27.97 0.0M
2021-03-24 27.71 27.96 27.42 27.96 0.0M
2021-03-23 27.05 27.46 27.05 27.46 0.0M
2021-03-22 27.90 27.90 27.30 27.47 0.0M
2021-03-19 28.33 28.33 28.00 28.09 0.0M
2021-03-18 29.08 29.08 28.57 28.58 0.0M
2021-03-17 29.36 29.46 28.68 29.05 0.0M
2021-03-16 30.31 30.71 29.50 29.50 0.0M
2021-03-15 30.15 30.33 29.92 30.26 0.0M
2021-03-12 29.89 30.19 29.58 30.19 0.0M
2021-03-11 29.71 29.93 29.68 29.73 0.0M
2021-03-10 28.70 29.50 28.60 29.30 0.0M
2021-03-09 28.37 29.05 28.37 29.03 0.0M
2021-03-08 27.85 28.72 27.72 28.19 0.0M
2021-03-05 27.44 28.12 27.44 28.12 0.0M
2021-03-04 28.09 28.09 27.09 27.09 0.0M
2021-03-03 28.19 28.45 28.19 28.30 0.0M
2021-03-02 27.84 28.50 27.84 28.26 0.0M
2021-03-01 27.51 28.21 27.51 28.05 0.0M
2021-02-26 27.24 27.76 27.04 27.42 0.0M
2021-02-25 27.42 28.00 26.98 27.60 0.0M
2021-02-24 27.42 27.42 27.00 27.20 0.0M
2021-02-23 26.27 27.58 26.27 27.58 0.0M
2021-02-22 25.86 26.42 25.76 26.24 0.0M
2021-02-19 26.05 26.14 25.90 25.92 0.0M
2021-02-18 26.36 26.36 26.01 26.01 0.0M
2021-02-17 25.88 26.03 25.80 25.91 0.0M
2021-02-16 26.10 26.10 25.91 26.01 0.0M
2021-02-15 25.62 26.33 25.62 26.33 0.0M
2021-02-12 25.35 25.67 25.35 25.67 0.0M
2021-02-11 25.79 25.79 25.44 25.66 0.0M
2021-02-10 25.86 25.86 25.48 25.76 0.0M
2021-02-09 25.95 25.95 25.74 25.81 0.0M
2021-02-08 26.28 26.34 25.56 25.95 0.0M
2021-02-05 25.60 26.22 25.34 26.16 0.0M
2021-02-04 25.36 25.70 25.36 25.70 0.0M
2021-02-03 25.16 25.21 25.14 25.19 0.0M
2021-02-02 24.63 25.03 24.50 25.00 0.0M
2021-02-01 24.57 24.74 24.53 24.60 0.0M
2021-01-29 24.62 24.78 24.50 24.67 0.0M
2021-01-28 24.81 25.19 24.56 25.19 0.0M
2021-01-27 24.85 25.07 24.85 24.94 0.0M
2021-01-26 24.81 25.16 24.78 25.08 0.0M
2021-01-25 25.75 25.75 24.85 24.85 0.0M
2021-01-22 25.90 25.90 25.46 25.53 0.0M
2021-01-21 26.38 26.38 26.00 26.12 0.0M
2021-01-20 25.78 26.21 25.78 26.20 0.0M
2021-01-19 26.28 26.28 25.95 25.95 0.0M
2021-01-18 25.92 26.16 25.92 26.12 0.0M
2021-01-15 26.04 26.04 25.89 25.93 0.0M
2021-01-14 25.71 26.50 25.71 26.25 0.0M
2021-01-13 25.71 25.81 25.50 25.81 0.0M
2021-01-12 26.36 26.47 26.08 26.08 0.0M
2021-01-11 26.83 26.83 26.34 26.34 0.0M
2021-01-08 26.44 26.73 26.44 26.73 0.0M
2021-01-07 26.49 26.49 25.99 26.18 0.0M
2021-01-06 25.99 26.56 25.99 26.36 0.0M
2021-01-05 25.94 25.94 25.57 25.79 0.0M
2021-01-04 25.79 26.20 25.74 25.85 0.0M