See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← IS7.XETRA stock page

InTiCa Systems AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-118.4508.4508.4508.4508.4500
2023-01-108.4508.4508.4508.4508.4500
2023-01-098.4508.4508.4508.4508.4500
2023-01-068.4508.4508.4508.4508.4500
2023-01-058.4508.5008.4508.4508.4501,172
2023-01-048.2008.4008.2008.3008.3002,625
2023-01-038.0508.0508.0508.0508.0500
2023-01-028.1008.2008.0508.0508.050860
2022-12-307.8008.0007.8008.0008.000625
2022-12-298.5008.5007.3507.7507.7504,591
2022-12-288.7008.7008.6508.6508.650575
2022-12-278.6008.6008.6008.6008.6000
2022-12-238.6508.6508.6508.6508.6500
2022-12-228.7008.7008.6508.6508.650579
2022-12-218.6508.6508.6508.6508.6500
2022-12-208.6508.6508.6508.6508.6500
2022-12-198.6508.6508.6508.6508.6500
2022-12-168.6508.6508.6508.6508.6500
2022-12-158.6508.6508.6508.6508.6500
2022-12-148.6508.6508.6508.6508.6500
2022-12-138.6508.6508.6508.6508.6500
2022-12-128.6508.6508.6508.6508.6500
2022-12-098.6508.6508.6508.6508.6500
2022-12-088.6508.6508.6508.6508.6500
2022-12-078.6508.6508.6508.6508.6500
2022-12-068.6508.6508.6508.6508.6500
2022-12-058.7008.7008.6508.6508.650250
2022-12-028.6008.6008.6008.6008.6000
2022-12-018.6008.6008.6008.6008.6000
2022-11-308.7008.7008.5508.5508.550351
2022-11-298.5508.5508.5508.5508.5500
2022-11-288.5008.5508.5008.5508.550478
2022-11-258.6008.6008.5508.5508.550150
2022-11-248.4508.4508.4508.4508.4500
2022-11-238.4508.4508.4508.4508.4500
2022-11-228.4508.4508.4508.4508.4500
2022-11-218.4508.4508.4508.4508.4500
2022-11-188.4008.4008.4008.4008.4000
2022-11-178.5508.5508.4008.4008.40029
2022-11-168.4008.4008.4008.4008.4000
2022-11-158.4508.4508.4008.4008.400200
2022-11-148.2508.2508.2508.2508.2500
2022-11-118.2508.2508.2508.2508.2500
2022-11-108.2508.2508.2508.2508.2500
2022-11-098.3008.3008.2508.2508.250478
2022-11-088.3008.3008.1508.1508.150592
2022-11-078.4008.4008.4008.4008.4000
2022-11-048.5008.5008.4508.4508.4502
2022-11-038.1008.3508.1008.3508.350556
2022-11-028.3008.3008.3008.3008.3000
2022-11-018.3008.3008.3008.3008.3000
2022-10-318.3508.3508.3508.3508.3500
2022-10-288.3508.3508.3508.3508.3500
2022-10-278.3508.3508.3508.3508.3500
2022-10-268.3008.3508.3008.3508.350609
2022-10-258.5008.5008.4508.4508.450150
2022-10-248.4008.4008.4008.4008.4000
2022-10-218.4008.4008.4008.4008.4000
2022-10-208.3008.3508.3008.3508.350614
2022-10-198.1508.1508.1508.1508.1500
← NewerPage 17 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.