InTiCa Systems AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.970	1.970	1.970	1.970	1.970	320
2026-04-30	1.970	1.970	1.970	1.970	1.970	320
2026-04-29	2.040	2.040	1.900	1.900	1.900	320
2026-04-28	2.040	2.040	1.970	1.970	1.970	32
2026-04-27	1.900	2.070	1.900	1.980	1.980	707
2026-04-24	2.000	2.000	2.000	2.000	2.000	125
2026-04-23	1.960	1.970	1.960	1.970	1.970	125
2026-04-22	2.030	2.030	2.030	2.030	2.030	128
2026-04-21	1.960	2.030	1.960	2.030	2.030	128
2026-04-20	2.030	2.030	2.030	2.030	2.030	36
2026-04-17	1.960	2.030	1.960	2.030	2.030	36
2026-04-16	2.030	2.030	2.030	2.030	2.030	1,090
2026-04-15	1.950	2.080	1.950	2.030	2.030	1,090
2026-04-14	1.950	2.070	1.950	2.020	2.020	3,766
2026-04-13	2.040	2.040	2.040	2.040	2.040	475
2026-04-10	1.995	2.060	1.980	2.060	2.060	3,131
2026-04-09	1.925	1.925	1.925	1.925	1.925	1,321
2026-04-08	1.925	1.925	1.925	1.925	1.925	1,321
2026-04-07	1.925	1.925	1.925	1.925	1.925	1,321
2026-04-02	1.925	1.925	1.925	1.925	1.925	1,321
2026-04-01	1.925	1.925	1.925	1.925	1.925	1,321
2026-03-31	1.950	1.950	1.950	1.950	1.950	1,321
2026-03-30	1.950	1.950	1.950	1.950	1.950	1,321
2026-03-27	1.905	1.950	1.900	1.950	1.950	1,321
2026-03-26	1.955	1.955	1.900	1.950	1.950	3,119
2026-03-25	1.955	2.030	1.955	2.030	2.030	1,005
2026-03-24	1.900	1.975	1.900	1.975	1.975	115
2026-03-23	1.975	1.975	1.975	1.975	1.975	50
2026-03-20	1.975	1.975	1.975	1.975	1.975	50
2026-03-19	1.990	1.990	1.990	1.990	1.990	0
2026-03-18	1.990	1.990	1.990	1.990	1.990	0
2026-03-17	1.990	1.990	1.990	1.990	1.990	0
2026-03-16	1.990	1.990	1.990	1.990	1.990	0
2026-03-13	1.900	1.975	1.900	1.975	1.975	50
2026-03-12	1.975	1.975	1.975	1.975	1.975	226
2026-03-11	1.975	1.975	1.975	1.975	1.975	226
2026-03-10	1.905	2.040	1.905	1.975	1.975	226
2026-03-09	1.905	1.980	1.905	1.980	1.980	45
2026-03-06	2.030	2.030	2.030	2.030	2.030	8
2026-03-05	1.960	1.960	1.960	1.960	1.960	8
2026-03-04	2.000	2.000	1.965	1.965	1.965	2,032
2026-03-03	1.875	1.875	1.875	1.875	1.875	2,128
2026-03-02	2.000	2.000	1.905	1.905	1.905	2,128
2026-02-27	2.090	2.090	2.030	2.030	2.030	5,422
2026-02-26	2.160	2.160	2.160	2.160	2.160	19
2026-02-25	2.160	2.160	2.160	2.160	2.160	19
2026-02-24	2.160	2.160	2.130	2.130	2.130	2,000
2026-02-23	2.140	2.140	2.140	2.140	2.140	0
2026-02-20	2.140	2.140	2.140	2.140	2.140	11
2026-02-19	2.220	2.220	2.220	2.220	2.220	104
2026-02-18	2.250	2.250	2.230	2.230	2.230	104
2026-02-17	2.340	2.340	2.260	2.260	2.260	4,103
2026-02-16	2.300	2.300	2.260	2.260	2.260	1,000
2026-02-13	2.390	2.390	2.390	2.390	2.390	0
2026-02-12	2.270	2.390	2.210	2.390	2.390	1,965
2026-02-11	2.250	2.250	2.200	2.200	2.200	67
2026-02-10	2.200	2.210	2.200	2.210	2.210	909
2026-02-09	2.170	2.170	2.170	2.170	2.170	1,789
2026-02-06	2.100	2.180	2.090	2.170	2.170	1,789
2026-02-05	2.040	2.040	2.040	2.040	2.040	0

← NewerPage 3 of 22 · 1,278 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.