InTiCa Systems AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.490	2.500	2.410	2.410	2.410	6,249
2025-05-20	2.490	2.490	2.380	2.440	2.440	1,198
2025-05-19	2.320	2.410	2.320	2.410	2.410	1,505
2025-05-16	2.360	2.380	2.290	2.380	2.380	2,401
2025-05-15	2.290	2.290	2.290	2.290	2.290	0
2025-05-14	2.210	2.210	2.210	2.210	2.210	0
2025-05-13	2.210	2.210	2.210	2.210	2.210	0
2025-05-12	2.180	2.290	2.140	2.220	2.220	6,160
2025-05-09	1.980	2.260	1.980	2.260	2.260	298
2025-05-08	2.070	2.070	2.070	2.070	2.070	0
2025-05-07	2.100	2.100	2.100	2.100	2.100	0
2025-05-06	2.100	2.100	2.100	2.100	2.100	0
2025-05-05	2.090	2.090	2.090	2.090	2.090	0
2025-05-02	2.040	2.070	2.040	2.070	2.070	500
2025-04-30	2.040	2.080	2.040	2.080	2.080	4,375
2025-04-29	2.040	2.040	2.040	2.040	2.040	0
2025-04-28	2.070	2.070	2.040	2.040	2.040	200
2025-04-25	2.060	2.060	2.060	2.060	2.060	0
2025-04-24	2.080	2.080	2.060	2.060	2.060	2,044
2025-04-23	2.140	2.140	2.140	2.140	2.140	0
2025-04-22	2.140	2.140	2.140	2.140	2.140	0
2025-04-17	2.150	2.150	2.150	2.150	2.150	0
2025-04-16	2.070	2.150	2.070	2.150	2.150	100
2025-04-15	2.160	2.160	2.160	2.160	2.160	0
2025-04-14	2.220	2.220	2.160	2.160	2.160	100
2025-04-11	2.040	2.120	2.040	2.120	2.120	4
2025-04-10	2.140	2.140	2.140	2.140	2.140	0
2025-04-09	2.240	2.240	2.140	2.140	2.140	8
2025-04-08	2.240	2.240	2.140	2.140	2.140	2,102
2025-04-07	2.140	2.140	2.140	2.140	2.140	0
2025-04-04	2.220	2.220	2.140	2.140	2.140	2,430
2025-04-03	2.600	2.600	2.520	2.600	2.600	4,244
2025-04-02	2.400	2.540	2.400	2.520	2.520	1,958
2025-04-01	2.380	2.480	2.380	2.480	2.480	32
2025-03-31	2.320	2.460	2.320	2.460	2.460	5,655
2025-03-28	2.460	2.500	2.360	2.440	2.440	27
2025-03-27	2.420	2.440	2.260	2.360	2.360	1,943
2025-03-26	2.460	2.620	2.460	2.560	2.560	483
2025-03-25	2.500	2.580	2.500	2.580	2.580	1,127
2025-03-24	3.000	3.000	3.000	3.000	3.000	0
2025-03-21	2.600	3.000	2.600	3.000	3.000	3,744
2025-03-20	4.060	4.160	2.400	2.680	2.680	9,332
2025-03-19	3.460	4.500	3.460	4.220	4.220	30,494
2025-03-18	1.910	3.420	1.910	3.420	3.420	18,485
2025-03-17	1.910	2.040	1.910	1.980	1.980	225
2025-03-14	1.910	1.980	1.910	1.980	1.980	211
2025-03-13	2.060	2.060	2.060	2.060	2.060	0
2025-03-12	2.000	2.040	1.990	2.040	2.040	145
2025-03-11	1.950	2.000	1.890	1.950	1.950	624
2025-03-10	1.830	1.950	1.830	1.890	1.890	123
2025-03-07	1.900	1.900	1.890	1.890	1.890	3,194
2025-03-06	1.760	1.760	1.760	1.760	1.760	0
2025-03-05	1.760	1.760	1.760	1.760	1.760	20
2025-03-04	1.830	1.830	1.830	1.830	1.830	0
2025-03-03	1.820	1.860	1.820	1.860	1.860	2,837
2025-02-28	1.780	1.820	1.780	1.790	1.790	453
2025-02-27	1.950	1.950	1.890	1.890	1.890	86
2025-02-26	1.950	1.950	1.880	1.880	1.880	300
2025-02-25	1.890	1.890	1.890	1.890	1.890	0
2025-02-24	1.970	1.970	1.890	1.890	1.890	570

← NewerPage 7 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.