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
2022-12-30 25.12 25.12 25.03 25.03 0.0M
2022-12-29 24.88 25.16 24.88 25.16 0.0M
2022-12-28 25.07 25.26 24.73 24.93 0.0M
2022-12-27 25.25 25.25 24.50 25.00 0.0M
2022-12-23 25.15 25.19 25.03 25.03 0.0M
2022-12-22 25.19 25.19 25.00 25.17 0.0M
2022-12-21 24.79 24.83 24.79 24.83 0.0M
2022-12-20 24.59 24.71 24.58 24.67 0.0M
2022-12-19 24.47 24.72 24.45 24.72 0.0M
2022-12-16 24.86 24.86 24.21 24.28 0.0M
2022-12-15 25.08 25.48 24.74 24.90 0.0M
2022-12-14 25.00 25.50 24.96 25.38 0.0M
2022-12-13 24.20 24.90 24.20 24.72 0.0M
2022-12-12 24.39 24.40 24.08 24.31 0.0M
2022-12-09 24.46 24.46 24.42 24.44 0.0M
2022-12-08 24.70 24.94 24.39 24.39 0.0M
2022-12-07 24.75 25.00 24.74 24.74 0.0M
2022-12-06 25.02 25.02 24.77 24.82 0.0M
2022-12-05 25.24 25.27 24.90 25.05 0.0M
2022-12-02 25.08 25.31 25.08 25.24 0.0M
2022-12-01 25.15 25.18 24.89 25.12 0.0M
2022-11-30 24.99 25.06 24.89 25.06 0.1M
2022-11-29 24.94 25.11 24.94 25.06 0.0M
2022-11-28 24.84 24.84 24.59 24.71 0.0M
2022-11-25 25.00 25.08 24.89 24.89 0.0M
2022-11-24 25.05 25.18 24.83 24.90 0.0M
2022-11-23 24.67 25.15 24.67 24.92 0.0M
2022-11-22 24.42 24.69 24.42 24.69 0.0M
2022-11-21 24.06 24.59 23.99 24.43 0.0M
2022-11-18 23.94 24.05 23.91 24.05 0.0M
2022-11-17 23.92 23.92 23.48 23.68 0.0M
2022-11-16 24.44 24.44 23.79 23.85 0.0M
2022-11-15 24.50 24.53 24.20 24.44 0.0M
2022-11-14 24.27 24.48 24.20 24.48 0.0M
2022-11-11 24.85 24.85 24.10 24.30 0.0M
2022-11-10 23.87 24.67 23.59 24.67 0.0M
2022-11-09 24.00 24.35 23.86 24.34 0.0M
2022-11-08 23.46 23.94 23.45 23.88 0.0M
2022-11-07 23.67 23.75 23.31 23.70 0.0M
2022-11-04 22.96 23.63 22.91 23.50 0.0M
2022-11-03 23.11 23.11 22.59 22.83 0.0M
2022-11-02 23.37 23.49 23.26 23.31 0.0M
2022-11-01 23.31 23.50 23.28 23.50 0.0M
2022-10-31 23.27 23.27 22.90 22.90 0.0M
2022-10-28 23.57 23.69 23.53 23.69 0.0M
2022-10-27 23.66 23.88 23.50 23.74 0.0M
2022-10-26 23.63 23.70 23.59 23.69 0.0M
2022-10-25 23.21 23.65 23.19 23.46 0.0M
2022-10-24 22.43 22.99 22.42 22.99 0.0M
2022-10-21 22.90 22.90 22.00 22.22 0.0M
2022-10-20 22.62 23.08 22.62 23.07 0.0M
2022-10-19 22.52 22.88 22.52 22.77 0.0M
2022-10-18 22.53 23.00 22.53 22.71 0.0M
2022-10-17 21.98 22.34 21.85 22.34 0.0M
2022-10-14 22.51 22.51 21.81 21.81 0.0M
2022-10-13 21.93 22.29 21.50 22.14 0.0M
2022-10-12 22.30 22.32 21.83 21.83 0.0M
2022-10-11 21.73 22.06 21.73 21.94 0.0M
2022-10-10 21.20 21.90 21.20 21.83 0.0M
2022-10-07 21.64 21.71 21.33 21.33 0.0M
2022-10-06 22.13 22.15 21.67 21.85 0.0M
2022-10-05 21.75 22.10 21.70 22.10 0.0M
2022-10-04 22.14 22.14 22.00 22.00 0.0M
2022-10-03 21.10 21.35 21.10 21.35 0.0M
2022-09-30 21.13 21.14 21.04 21.04 0.0M
2022-09-29 21.06 21.22 20.71 20.80 0.0M
2022-09-28 21.00 21.52 20.69 21.34 0.0M
2022-09-27 21.32 21.32 20.93 21.23 0.0M
2022-09-26 21.00 21.36 20.90 20.90 0.0M
2022-09-23 22.00 22.00 21.01 21.01 0.0M
2022-09-22 21.69 22.10 21.69 21.96 0.0M
2022-09-21 22.02 22.10 22.01 22.10 0.0M
2022-09-20 22.77 22.77 21.80 21.92 0.0M
2022-09-19 22.62 22.70 22.33 22.62 0.0M
2022-09-16 21.75 22.45 21.75 22.45 0.0M
2022-09-15 22.85 22.85 22.00 22.27 0.0M
2022-09-14 21.84 23.30 21.84 22.87 0.0M
2022-09-13 22.37 22.52 22.00 22.00 0.0M
2022-09-12 21.79 22.59 21.72 22.30 0.0M
2022-09-09 21.28 21.53 21.28 21.32 0.0M
2022-09-08 21.66 21.66 20.58 21.17 0.0M
2022-09-07 21.25 21.54 21.00 21.54 0.0M
2022-09-06 21.83 21.83 21.45 21.45 0.0M
2022-09-05 21.31 21.31 20.95 21.16 0.0M
2022-09-02 21.38 21.82 21.32 21.33 0.0M
2022-09-01 21.40 21.40 20.98 21.09 0.0M
2022-08-31 22.30 22.30 21.49 21.64 0.0M
2022-08-30 22.67 22.67 22.09 22.10 0.0M
2022-08-29 22.06 22.06 21.65 21.84 0.0M
2022-08-26 23.28 23.28 22.16 22.16 0.0M
2022-08-25 23.69 23.69 23.00 23.06 0.0M
2022-08-24 23.45 23.69 23.35 23.62 0.0M
2022-08-23 24.03 24.04 23.59 23.69 0.0M
2022-08-22 24.69 24.71 23.98 24.16 0.0M
2022-08-19 24.74 25.06 24.74 24.81 0.0M
2022-08-18 25.44 25.44 25.00 25.02 0.0M
2022-08-17 25.95 26.05 25.37 25.39 0.0M
2022-08-16 25.52 25.94 25.29 25.94 0.0M
2022-08-15 25.36 25.67 25.36 25.59 0.0M
2022-08-12 25.52 25.55 25.30 25.52 0.0M
2022-08-11 25.50 25.59 25.30 25.30 0.0M
2022-08-10 24.58 25.28 24.58 25.24 0.0M
2022-08-09 25.09 25.11 24.52 24.52 0.0M
2022-08-08 24.23 25.11 24.23 25.11 0.0M
2022-08-05 24.58 24.58 24.04 24.17 0.0M
2022-08-04 24.08 24.60 24.08 24.37 0.0M
2022-08-03 23.66 24.15 23.66 24.15 0.0M
2022-08-02 23.82 23.84 23.82 23.84 0.0M
2022-08-01 23.76 23.96 23.76 23.88 0.0M
2022-07-29 23.67 23.89 23.67 23.89 0.0M
2022-07-28 23.88 23.88 23.50 23.83 0.0M
2022-07-27 24.00 24.03 23.66 24.03 0.0M
2022-07-26 24.50 24.50 23.79 23.91 0.0M
2022-07-25 24.67 24.67 24.42 24.57 0.0M
2022-07-22 24.48 24.74 24.48 24.67 0.0M
2022-07-21 24.87 24.98 24.54 24.65 0.0M
2022-07-20 25.13 25.13 24.59 24.65 0.0M
2022-07-19 24.10 25.13 24.10 25.02 0.0M
2022-07-18 24.24 24.58 24.14 24.24 0.0M
2022-07-15 23.69 24.33 23.69 24.18 0.0M
2022-07-14 23.55 23.64 23.32 23.58 0.0M
2022-07-13 23.70 23.90 23.35 23.48 0.0M
2022-07-12 23.38 23.95 23.38 23.79 0.0M
2022-07-11 23.28 23.28 23.08 23.08 0.0M
2022-07-08 23.17 23.56 23.02 23.41 0.0M
2022-07-07 22.76 23.26 22.76 23.26 0.0M
2022-07-06 22.04 22.81 22.04 22.77 0.0M
2022-07-05 22.16 22.24 21.74 22.14 0.0M
2022-07-04 22.18 22.21 22.07 22.21 0.0M
2022-07-01 21.26 22.12 21.26 21.80 0.0M
2022-06-30 21.50 21.70 21.29 21.70 0.0M
2022-06-29 21.77 22.00 21.53 21.92 0.0M
2022-06-28 21.87 21.87 21.60 21.60 0.0M
2022-06-27 22.03 22.20 21.86 21.86 0.0M
2022-06-24 21.80 21.99 20.76 21.99 0.0M
2022-06-23 21.81 21.81 21.12 21.66 0.0M
2022-06-22 21.90 22.04 21.30 21.90 0.0M
2022-06-21 22.01 22.39 22.00 22.17 0.0M
2022-06-20 21.62 22.29 21.58 22.05 0.0M
2022-06-17 22.42 22.42 21.58 21.59 0.0M
2022-06-16 22.68 22.68 21.90 22.16 0.0M
2022-06-15 22.76 22.76 22.34 22.70 0.0M
2022-06-14 22.68 22.87 22.29 22.55 0.0M
2022-06-13 22.62 22.97 22.45 22.69 0.1M
2022-06-10 23.80 23.85 22.54 22.88 0.0M
2022-06-09 23.65 24.11 23.55 23.76 0.0M
2022-06-08 22.53 23.98 22.44 23.90 0.1M
2022-06-07 21.95 22.44 21.60 22.44 0.0M
2022-06-06 21.96 22.20 21.92 22.18 0.0M
2022-06-03 22.24 22.26 22.00 22.08 0.0M
2022-06-02 22.05 22.43 22.00 22.37 0.0M
2022-06-01 22.72 22.72 22.14 22.14 0.0M
2022-05-31 22.47 22.72 22.37 22.39 0.0M
2022-05-30 22.39 22.65 22.26 22.29 0.0M
2022-05-27 21.51 22.49 21.51 22.15 0.0M
2022-05-26 20.82 21.68 20.82 21.59 0.0M
2022-05-25 20.36 20.72 20.16 20.63 0.0M
2022-05-24 20.58 20.74 20.28 20.36 0.0M
2022-05-23 20.93 20.93 20.32 20.71 0.0M
2022-05-20 20.61 20.70 20.31 20.47 0.0M
2022-05-19 20.56 20.70 20.06 20.66 0.0M
2022-05-18 21.07 21.12 20.55 20.78 0.0M
2022-05-17 20.96 21.16 20.89 21.15 0.0M
2022-05-16 20.51 20.93 20.40 20.93 0.0M
2022-05-13 20.33 20.77 20.10 20.77 0.0M
2022-05-12 19.51 20.27 19.51 20.27 0.1M
2022-05-11 19.87 20.18 19.69 19.70 0.0M
2022-05-10 20.14 20.14 19.70 19.88 0.0M
2022-05-09 20.21 20.51 19.99 19.99 0.0M
2022-05-06 20.85 20.85 20.29 20.29 0.0M
2022-05-05 20.89 21.22 20.72 20.86 0.0M
2022-05-04 20.49 20.82 20.29 20.82 0.0M
2022-05-03 20.20 20.48 20.18 20.40 0.0M
2022-05-02 20.25 20.25 19.27 20.16 0.0M
2022-04-29 20.22 20.42 19.99 20.31 0.0M
2022-04-28 19.85 20.17 19.85 20.15 0.0M
2022-04-27 20.43 20.46 20.20 20.20 0.0M
2022-04-26 20.43 20.82 20.36 20.43 0.0M
2022-04-25 20.13 20.40 19.99 20.40 0.0M
2022-04-22 20.78 20.84 20.20 20.21 0.0M
2022-04-21 21.11 21.26 20.90 20.90 0.0M
2022-04-20 20.96 21.06 20.71 20.87 0.0M
2022-04-19 20.53 20.87 20.27 20.87 0.0M
2022-04-14 20.05 20.55 20.05 20.45 0.0M
2022-04-13 19.85 20.19 19.78 20.19 0.0M
2022-04-12 19.71 20.01 19.64 20.01 0.0M
2022-04-11 20.12 20.42 20.02 20.02 0.0M
2022-04-08 20.33 20.33 19.90 20.12 0.0M
2022-04-07 19.95 20.24 19.83 20.23 0.0M
2022-04-06 20.19 20.19 19.62 19.78 0.0M
2022-04-05 19.93 20.15 19.84 20.03 0.0M
2022-04-04 20.11 20.20 19.46 20.00 0.0M
2022-04-01 19.96 20.32 19.66 19.76 0.0M
2022-03-31 20.52 20.52 19.75 19.75 0.0M
2022-03-30 21.23 21.23 20.75 20.76 0.0M
2022-03-29 20.60 21.42 20.55 21.32 0.0M
2022-03-28 21.04 21.16 20.45 20.45 0.0M
2022-03-25 20.81 20.86 20.50 20.85 0.0M
2022-03-24 21.10 21.10 20.62 20.79 0.0M
2022-03-23 21.16 21.25 20.92 20.99 0.0M
2022-03-22 21.12 21.12 20.87 21.08 0.0M
2022-03-21 21.10 21.27 20.98 21.12 0.0M
2022-03-18 21.18 21.31 20.75 21.08 0.0M
2022-03-17 21.52 21.68 20.70 21.35 0.0M
2022-03-16 22.16 22.22 21.37 21.54 0.0M
2022-03-15 22.11 22.47 21.80 22.21 0.0M
2022-03-14 21.71 22.85 21.62 22.33 0.0M
2022-03-11 21.96 22.36 21.70 21.90 0.0M
2022-03-10 22.68 22.68 21.41 21.88 0.0M
2022-03-09 21.66 23.00 21.65 22.73 0.0M
2022-03-08 19.49 21.77 19.32 21.64 0.0M
2022-03-07 20.44 20.49 18.62 19.69 0.0M
2022-03-04 21.18 21.28 20.18 20.40 0.0M
2022-03-03 22.69 22.69 21.13 21.27 0.0M
2022-03-02 22.56 22.92 22.20 22.92 0.0M
2022-03-01 23.81 23.81 22.63 22.63 0.0M
2022-02-28 24.21 24.21 22.67 23.35 0.0M
2022-02-25 23.91 24.42 23.45 24.33 0.0M
2022-02-24 24.01 24.07 23.46 23.86 0.0M
2022-02-23 24.44 25.15 24.44 24.55 0.0M
2022-02-22 25.08 25.08 24.46 24.46 0.0M
2022-02-21 25.42 25.47 24.98 25.16 0.0M
2022-02-18 25.44 25.44 25.18 25.18 0.0M
2022-02-17 25.43 25.53 25.21 25.33 0.0M
2022-02-16 25.49 25.63 25.18 25.63 0.0M
2022-02-15 25.23 25.52 25.18 25.31 0.0M
2022-02-14 25.77 25.77 24.77 25.48 0.0M
2022-02-11 26.12 26.12 25.67 25.67 0.0M
2022-02-10 26.19 26.51 26.06 26.06 0.0M
2022-02-09 25.86 26.06 25.80 26.01 0.0M
2022-02-08 24.87 25.50 24.87 25.50 0.0M
2022-02-07 25.18 25.26 24.90 24.94 0.0M
2022-02-04 26.03 26.03 25.07 25.25 0.0M
2022-02-03 26.58 26.58 25.80 25.97 0.0M
2022-02-02 27.29 27.29 26.49 26.75 0.0M
2022-02-01 27.11 27.22 26.80 27.22 0.0M
2022-01-31 27.41 27.55 26.60 26.90 0.0M
2022-01-28 27.92 27.92 26.68 27.09 0.0M
2022-01-27 26.87 27.25 26.87 27.08 0.0M
2022-01-26 27.92 28.01 27.30 27.30 0.0M
2022-01-25 27.54 27.54 27.40 27.49 0.0M
2022-01-24 28.42 28.42 26.89 27.53 0.0M
2022-01-21 28.21 28.33 27.87 28.06 0.0M
2022-01-20 28.68 28.75 28.40 28.40 0.0M
2022-01-19 27.96 28.89 27.96 28.58 0.0M
2022-01-18 27.82 28.02 27.78 28.00 0.0M
2022-01-17 28.02 28.02 27.76 27.76 0.0M
2022-01-14 27.67 27.75 27.65 27.70 0.0M
2022-01-13 28.04 28.13 28.02 28.13 0.0M
2022-01-12 27.90 28.00 27.90 28.00 0.0M
2022-01-11 27.93 28.20 27.91 27.97 0.0M
2022-01-10 27.73 28.00 27.67 27.82 0.0M
2022-01-07 28.15 28.15 27.61 27.88 0.0M
2022-01-06 28.04 28.44 28.01 28.44 0.0M
2022-01-05 28.49 28.69 28.27 28.27 0.0M
2022-01-04 28.88 28.88 28.59 28.59 0.0M
2022-01-03 28.81 28.84 28.13 28.70 0.0M