Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,325.01 +10.71 (+0.02%) CMC Crypto 200
1,270.49 -13.29 (-1.03%)
Industria de Diseño Textil, S.A. (ITX.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 12:49PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 46.95 | 47.23 | 46.79 | 46.80 | 46.80 | 180,911 |
| 25 Jun 2024 | 47.04 | 47.06 | 46.58 | 46.82 | 46.82 | 1,123,213 |
| 24 Jun 2024 | 46.89 | 47.31 | 46.47 | 47.21 | 47.21 | 4,243,194 |
| 21 Jun 2024 | 47.30 | 47.52 | 46.52 | 46.83 | 46.83 | 4,343,955 |
| 20 Jun 2024 | 47.00 | 47.68 | 46.82 | 47.43 | 47.43 | 2,598,222 |
| 19 Jun 2024 | 46.94 | 47.10 | 46.51 | 46.88 | 46.88 | 3,548,764 |
| 18 Jun 2024 | 46.62 | 47.02 | 46.19 | 46.86 | 46.86 | 1,397,057 |
| 17 Jun 2024 | 46.11 | 46.58 | 45.78 | 46.44 | 46.44 | 1,615,044 |
| 14 Jun 2024 | 46.15 | 46.39 | 45.30 | 45.96 | 45.96 | 2,178,751 |
| 13 Jun 2024 | 46.47 | 47.08 | 46.14 | 46.14 | 46.14 | 3,291,941 |
| 12 Jun 2024 | 45.57 | 46.49 | 45.32 | 46.47 | 46.47 | 1,137,595 |
| 11 Jun 2024 | 45.98 | 46.08 | 45.18 | 45.47 | 45.47 | 3,207,919 |
| 10 Jun 2024 | 45.68 | 45.90 | 45.13 | 45.71 | 45.71 | 1,837,560 |
| 07 Jun 2024 | 46.15 | 46.23 | 45.48 | 45.67 | 45.67 | 1,884,201 |
| 06 Jun 2024 | 45.76 | 46.42 | 45.57 | 45.99 | 45.99 | 1,364,245 |
| 05 Jun 2024 | 46.13 | 46.33 | 45.39 | 45.57 | 45.57 | 3,962,449 |
| 04 Jun 2024 | 44.05 | 44.53 | 43.50 | 43.93 | 43.93 | 2,013,472 |
| 03 Jun 2024 | 43.90 | 44.21 | 43.71 | 44.00 | 44.00 | 1,271,746 |
| 31 May 2024 | 44.60 | 44.63 | 43.43 | 43.56 | 43.56 | 4,222,874 |
| 30 May 2024 | 43.56 | 44.47 | 43.56 | 44.36 | 44.36 | 1,571,052 |
| 29 May 2024 | 43.78 | 43.95 | 43.36 | 43.58 | 43.58 | 1,107,565 |
| 28 May 2024 | 44.62 | 44.70 | 43.51 | 43.80 | 43.80 | 1,739,757 |
| 27 May 2024 | 44.38 | 44.75 | 44.11 | 44.75 | 44.75 | 813,836 |
| 24 May 2024 | 44.14 | 44.56 | 44.00 | 44.30 | 44.30 | 1,280,825 |
| 23 May 2024 | 43.69 | 44.41 | 43.61 | 44.33 | 44.33 | 1,625,127 |
| 22 May 2024 | 43.25 | 43.76 | 43.11 | 43.63 | 43.63 | 973,243 |
| 21 May 2024 | 43.48 | 43.81 | 43.29 | 43.31 | 43.31 | 1,239,552 |
| 20 May 2024 | 43.23 | 43.51 | 42.97 | 43.43 | 43.43 | 1,484,813 |
| 17 May 2024 | 42.70 | 43.64 | 42.64 | 43.15 | 43.15 | 1,895,757 |
| 16 May 2024 | 43.97 | 43.98 | 43.30 | 43.30 | 43.30 | 1,428,880 |
| 15 May 2024 | 43.60 | 43.97 | 43.42 | 43.80 | 43.80 | 1,626,085 |
| 14 May 2024 | 43.52 | 43.57 | 43.04 | 43.48 | 43.48 | 5,288,039 |
| 13 May 2024 | 42.99 | 43.42 | 42.77 | 43.42 | 43.42 | 985,686 |
| 10 May 2024 | 42.61 | 43.11 | 42.60 | 42.88 | 42.88 | 2,222,226 |
| 09 May 2024 | 43.48 | 43.49 | 42.28 | 42.76 | 42.76 | 5,311,274 |
| 08 May 2024 | 43.07 | 43.64 | 42.92 | 43.62 | 43.62 | 1,304,913 |
| 07 May 2024 | 43.00 | 43.22 | 42.70 | 43.06 | 43.06 | 2,086,581 |
| 06 May 2024 | 42.81 | 43.00 | 42.35 | 42.69 | 42.69 | 971,783 |
| 03 May 2024 | 42.71 | 42.88 | 42.36 | 42.82 | 42.82 | 1,996,065 |
| 02 May 2024 | 42.94 | 43.26 | 42.21 | 42.50 | 42.50 | 6,906,954 |
| 30 Apr 2024 | 43.87 | 43.87 | 42.78 | 42.85 | 42.85 | 2,380,092 |
| 29 Apr 2024 | 45.02 | 45.16 | 43.67 | 43.87 | 43.87 | 1,346,611 |
| 29 Apr 2024 | 0.77 Dividend | |||||
| 26 Apr 2024 | 45.00 | 45.47 | 44.54 | 45.34 | 44.57 | 2,043,627 |
| 25 Apr 2024 | 45.28 | 45.53 | 44.02 | 44.70 | 43.94 | 3,006,151 |
| 24 Apr 2024 | 46.08 | 46.08 | 45.15 | 45.19 | 44.42 | 1,397,793 |
| 23 Apr 2024 | 45.00 | 46.06 | 44.95 | 46.03 | 45.25 | 19,083,663 |
| 22 Apr 2024 | 44.21 | 44.72 | 44.07 | 44.65 | 43.89 | 9,140,388 |
| 19 Apr 2024 | 43.26 | 43.92 | 42.89 | 43.74 | 43.00 | 2,000,340 |
| 18 Apr 2024 | 43.74 | 43.97 | 43.24 | 43.74 | 43.00 | 1,516,752 |
| 17 Apr 2024 | 43.56 | 44.19 | 43.41 | 43.58 | 42.84 | 6,003,648 |
| 16 Apr 2024 | 43.65 | 43.77 | 43.21 | 43.50 | 42.76 | 6,424,810 |
| 15 Apr 2024 | 43.99 | 44.29 | 43.49 | 44.29 | 43.54 | 2,237,136 |
| 12 Apr 2024 | 43.80 | 44.28 | 43.58 | 43.66 | 42.92 | 1,287,982 |
| 11 Apr 2024 | 43.60 | 43.80 | 43.10 | 43.44 | 42.70 | 1,405,656 |
| 10 Apr 2024 | 44.32 | 44.49 | 43.34 | 43.62 | 42.88 | 1,580,283 |
| 09 Apr 2024 | 45.00 | 45.01 | 44.13 | 44.20 | 43.45 | 1,797,942 |
| 08 Apr 2024 | 45.11 | 45.31 | 44.64 | 45.01 | 44.25 | 1,130,325 |
| 05 Apr 2024 | 45.30 | 45.53 | 45.04 | 45.20 | 44.43 | 2,177,839 |
| 04 Apr 2024 | 46.55 | 46.66 | 45.92 | 46.01 | 45.23 | 3,472,168 |
| 03 Apr 2024 | 45.95 | 46.69 | 45.73 | 46.49 | 45.70 | 1,791,487 |
| 02 Apr 2024 | 46.42 | 47.02 | 45.61 | 45.88 | 45.10 | 2,854,488 |
| 28 Mar 2024 | 46.80 | 46.90 | 46.36 | 46.67 | 45.88 | 2,272,957 |
| 27 Mar 2024 | 45.91 | 46.87 | 45.91 | 46.66 | 45.87 | 2,070,148 |
| 26 Mar 2024 | 45.85 | 45.95 | 45.44 | 45.73 | 44.95 | 1,408,194 |
| 25 Mar 2024 | 45.82 | 45.97 | 45.53 | 45.76 | 44.98 | 1,440,196 |
| 22 Mar 2024 | 46.00 | 46.44 | 45.61 | 46.23 | 45.44 | 1,943,621 |
| 21 Mar 2024 | 46.68 | 46.95 | 46.23 | 46.27 | 45.48 | 1,998,975 |
| 20 Mar 2024 | 45.82 | 46.18 | 45.51 | 46.14 | 45.36 | 1,270,488 |
| 19 Mar 2024 | 45.20 | 45.95 | 45.00 | 45.82 | 45.04 | 1,728,216 |
| 18 Mar 2024 | 45.11 | 45.31 | 44.73 | 44.98 | 44.22 | 1,569,931 |
| 15 Mar 2024 | 44.76 | 45.65 | 44.59 | 45.08 | 44.31 | 5,298,403 |
| 14 Mar 2024 | 44.50 | 45.25 | 44.24 | 44.76 | 44.00 | 2,341,361 |
| 13 Mar 2024 | 42.18 | 44.48 | 41.93 | 44.26 | 43.51 | 7,052,469 |
| 12 Mar 2024 | 40.58 | 41.09 | 40.33 | 41.08 | 40.38 | 1,792,141 |
| 11 Mar 2024 | 40.57 | 40.66 | 40.21 | 40.37 | 39.68 | 1,580,499 |
| 08 Mar 2024 | 41.13 | 41.13 | 40.49 | 40.67 | 39.98 | 1,320,051 |
| 07 Mar 2024 | 40.55 | 41.39 | 39.91 | 41.15 | 40.45 | 1,960,963 |
| 06 Mar 2024 | 40.72 | 41.00 | 40.53 | 40.95 | 40.25 | 1,243,887 |
| 05 Mar 2024 | 41.12 | 41.13 | 40.50 | 40.65 | 39.96 | 2,806,753 |
| 04 Mar 2024 | 41.17 | 41.29 | 40.90 | 41.10 | 40.40 | 1,210,774 |
| 01 Mar 2024 | 41.03 | 41.40 | 40.83 | 41.10 | 40.40 | 1,578,887 |
| 29 Feb 2024 | 41.16 | 41.54 | 40.95 | 41.01 | 40.31 | 3,410,040 |
| 28 Feb 2024 | 40.92 | 41.09 | 40.39 | 41.01 | 40.31 | 1,438,929 |
| 27 Feb 2024 | 41.50 | 41.55 | 40.76 | 41.04 | 40.34 | 1,370,414 |
| 26 Feb 2024 | 41.08 | 41.60 | 40.99 | 41.60 | 40.89 | 1,462,144 |
| 23 Feb 2024 | 41.10 | 41.32 | 40.85 | 41.01 | 40.31 | 1,810,161 |
| 22 Feb 2024 | 41.07 | 41.27 | 40.69 | 41.04 | 40.34 | 1,427,077 |
| 21 Feb 2024 | 40.18 | 40.90 | 40.15 | 40.81 | 40.12 | 1,399,007 |
| 20 Feb 2024 | 39.69 | 40.11 | 39.53 | 40.10 | 39.42 | 1,402,638 |
| 19 Feb 2024 | 39.42 | 39.70 | 39.05 | 39.67 | 39.00 | 863,148 |
| 16 Feb 2024 | 39.60 | 39.65 | 39.32 | 39.60 | 38.93 | 1,583,846 |
| 15 Feb 2024 | 39.39 | 39.46 | 39.01 | 39.39 | 38.72 | 1,155,667 |
| 14 Feb 2024 | 39.04 | 39.46 | 38.93 | 39.21 | 38.54 | 1,379,236 |
| 13 Feb 2024 | 39.30 | 39.37 | 38.79 | 39.11 | 38.45 | 1,918,129 |
| 12 Feb 2024 | 39.21 | 39.48 | 38.99 | 39.42 | 38.75 | 878,800 |
| 09 Feb 2024 | 38.93 | 39.06 | 38.56 | 39.06 | 38.40 | 2,583,257 |
| 08 Feb 2024 | 38.65 | 39.02 | 38.48 | 38.88 | 38.22 | 1,451,262 |
| 07 Feb 2024 | 38.96 | 39.00 | 38.41 | 38.50 | 37.85 | 1,798,442 |
| 06 Feb 2024 | 39.17 | 39.20 | 38.72 | 39.07 | 38.41 | 1,228,783 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.