InTiCa Systems AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.760	1.760	1.760	1.760	1.760	0
2025-11-04	1.770	1.770	1.760	1.760	1.760	6
2025-11-03	1.720	1.760	1.720	1.760	1.760	50
2025-10-31	1.820	1.820	1.770	1.770	1.770	2,000
2025-10-30	1.880	1.880	1.880	1.880	1.880	2,146
2025-10-29	1.875	1.875	1.875	1.875	1.875	2,146
2025-10-28	1.910	1.910	1.870	1.870	1.870	2,146
2025-10-27	2.020	2.020	1.910	1.965	1.965	36
2025-10-24	2.000	2.000	1.965	1.965	1.965	902
2025-10-23	1.960	1.965	1.960	1.965	1.965	145
2025-10-22	2.020	2.020	2.020	2.020	2.020	389
2025-10-21	1.970	2.020	1.970	2.020	2.020	389
2025-10-20	1.970	2.060	1.970	2.030	2.030	11
2025-10-17	2.080	2.080	1.970	2.030	2.030	11
2025-10-16	2.040	2.040	2.040	2.040	2.040	169
2025-10-15	2.060	2.060	2.060	2.060	2.060	169
2025-10-14	2.140	2.140	2.050	2.060	2.060	169
2025-10-13	2.060	2.060	2.060	2.060	2.060	1,000
2025-10-10	2.000	2.040	2.000	2.040	2.040	1,000
2025-10-09	2.060	2.060	2.060	2.060	2.060	21
2025-10-08	2.060	2.060	2.060	2.060	2.060	3,000
2025-10-07	2.060	2.060	2.060	2.060	2.060	3,000
2025-10-06	2.020	2.020	2.020	2.020	2.020	3,000
2025-10-03	2.020	2.020	2.020	2.020	2.020	2,000
2025-10-02	2.000	2.020	2.000	2.020	2.020	2,000
2025-10-01	2.160	2.160	2.080	2.080	2.080	4
2025-09-30	2.070	2.070	2.070	2.070	2.070	1,481
2025-09-29	2.070	2.070	2.070	2.070	2.070	0
2025-09-26	2.070	2.070	2.070	2.070	2.070	0
2025-09-25	2.070	2.070	2.070	2.070	2.070	0
2025-09-24	2.000	2.070	2.000	2.070	2.070	30
2025-09-23	2.090	2.090	2.090	2.090	2.090	2,629
2025-09-22	2.090	2.090	2.090	2.090	2.090	2,629
2025-09-19	2.090	2.090	2.090	2.090	2.090	2,629
2025-09-18	2.090	2.090	2.080	2.090	2.090	2,629
2025-09-17	2.180	2.180	2.180	2.180	2.180	2,000
2025-09-16	2.100	2.100	2.030	2.100	2.100	2,013
2025-09-15	2.060	2.060	2.040	2.040	2.040	1,238
2025-09-12	1.945	2.000	1.945	2.000	2.000	6
2025-09-11	2.010	2.010	2.010	2.010	2.010	2,051
2025-09-10	1.920	1.920	1.920	1.920	1.920	0
2025-09-09	1.920	1.920	1.920	1.920	1.920	0
2025-09-08	1.910	2.030	1.910	1.920	1.920	2,051
2025-09-05	1.975	1.975	1.975	1.975	1.975	1,000
2025-09-04	1.975	1.975	1.975	1.975	1.975	1,000
2025-09-03	1.975	1.975	1.975	1.975	1.975	3,968
2025-09-02	1.975	1.975	1.975	1.975	1.975	3,968
2025-09-01	2.020	2.020	1.960	1.975	1.975	3,968
2025-08-29	2.090	2.090	2.090	2.090	2.090	900
2025-08-28	2.090	2.090	2.090	2.090	2.090	900
2025-08-27	2.060	2.100	2.050	2.100	2.100	900
2025-08-26	2.130	2.130	2.130	2.130	2.130	1,023
2025-08-25	2.150	2.150	2.130	2.130	2.130	1,023
2025-08-22	2.100	2.100	2.080	2.080	2.080	2,000
2025-08-21	2.010	2.010	2.010	2.010	2.010	2
2025-08-20	1.935	2.010	1.935	2.010	2.010	2
2025-08-19	2.000	2.000	1.925	1.995	1.995	1,707
2025-08-18	2.070	2.070	2.070	2.070	2.070	456
2025-08-15	2.140	2.140	2.070	2.070	2.070	456
2025-08-14	2.070	2.070	2.070	2.070	2.070	1,000

← NewerPage 5 of 22 · 1,275 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.