InTiCa Systems AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.070	2.070	2.070	2.070	2.070	1,000
2025-08-12	2.070	2.070	2.070	2.070	2.070	1,000
2025-08-11	2.070	2.070	2.070	2.070	2.070	1,000
2025-08-08	2.070	2.070	2.070	2.070	2.070	1,000
2025-08-07	2.040	2.040	2.040	2.040	2.040	1,000
2025-08-06	2.100	2.100	2.100	2.100	2.100	7
2025-08-05	2.110	2.110	2.110	2.110	2.110	7
2025-08-04	2.040	2.110	2.040	2.110	2.110	7
2025-08-01	2.110	2.110	2.110	2.110	2.110	23
2025-07-31	2.100	2.100	2.100	2.100	2.100	23
2025-07-30	2.100	2.100	2.100	2.100	2.100	23
2025-07-29	2.040	2.100	2.040	2.100	2.100	23
2025-07-28	2.100	2.100	2.100	2.100	2.100	3,244
2025-07-25	2.100	2.100	2.040	2.100	2.100	3,244
2025-07-24	2.130	2.130	2.130	2.130	2.130	12
2025-07-23	2.130	2.130	2.130	2.130	2.130	12
2025-07-22	2.130	2.130	2.130	2.130	2.130	853
2025-07-21	2.150	2.150	2.150	2.150	2.150	853
2025-07-18	2.130	2.130	2.130	2.130	2.130	853
2025-07-17	2.130	2.130	2.130	2.130	2.130	853
2025-07-16	2.130	2.130	2.130	2.130	2.130	853
2025-07-15	2.130	2.130	2.130	2.130	2.130	376
2025-07-14	2.160	2.160	2.130	2.130	2.130	376
2025-07-11	2.230	2.230	2.230	2.230	2.230	37
2025-07-10	2.230	2.230	2.230	2.230	2.230	0
2025-07-09	2.150	2.150	2.150	2.150	2.150	37
2025-07-08	2.260	2.340	2.180	2.240	2.240	8,853
2025-07-07	2.150	2.160	2.060	2.160	2.160	1,170
2025-07-04	2.270	2.270	2.210	2.210	2.210	7
2025-07-03	2.210	2.210	2.210	2.210	2.210	2,500
2025-07-02	2.210	2.210	2.210	2.210	2.210	2,500
2025-07-01	2.150	2.150	2.150	2.150	2.150	2,500
2025-06-30	2.150	2.150	2.150	2.150	2.150	2,500
2025-06-27	2.150	2.150	2.150	2.150	2.150	1,479
2025-06-26	2.150	2.150	2.150	2.150	2.150	1,479
2025-06-25	2.150	2.150	2.150	2.150	2.150	1,479
2025-06-24	2.050	2.140	2.050	2.140	2.140	1,479
2025-06-23	2.100	2.100	2.100	2.100	2.100	715
2025-06-20	2.140	2.140	2.100	2.100	2.100	715
2025-06-19	2.100	2.100	2.100	2.100	2.100	601
2025-06-18	2.100	2.100	2.100	2.100	2.100	601
2025-06-17	2.050	2.150	2.050	2.050	2.050	601
2025-06-16	2.150	2.150	2.110	2.110	2.110	444
2025-06-13	2.110	2.110	2.110	2.110	2.110	1,480
2025-06-12	2.050	2.150	2.050	2.110	2.110	1,480
2025-06-11	2.040	2.060	2.000	2.060	2.060	227
2025-06-10	2.130	2.130	2.130	2.130	2.130	8,098
2025-06-09	2.130	2.130	2.130	2.130	2.130	8,098
2025-06-06	2.140	2.140	2.130	2.130	2.130	8,098
2025-06-05	2.140	2.180	2.140	2.180	2.180	402
2025-06-04	2.150	2.180	2.140	2.180	2.180	3,378
2025-06-03	2.150	2.240	2.150	2.240	2.240	300
2025-06-02	2.210	2.210	2.210	2.210	2.210	3,700
2025-05-30	2.260	2.260	2.260	2.260	2.260	3,700
2025-05-29	2.260	2.260	2.260	2.260	2.260	3,700
2025-05-28	2.160	2.260	2.160	2.260	2.260	3,700
2025-05-27	2.240	2.410	2.240	2.310	2.310	4
2025-05-26	2.530	2.530	2.470	2.470	2.470	30
2025-05-23	2.400	2.450	2.400	2.450	2.450	29
2025-05-22	2.410	2.410	2.410	2.410	2.410	222

← NewerPage 6 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.