InTiCa Systems AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.970	1.970	1.890	1.890	1.890	570
2025-02-21	1.970	1.970	1.880	1.890	1.890	607
2025-02-20	2.260	2.260	1.840	1.930	1.930	11,729
2025-02-19	2.220	2.220	2.220	2.220	2.220	100
2025-02-18	2.220	2.220	2.220	2.220	2.220	0
2025-02-17	2.220	2.220	2.220	2.220	2.220	0
2025-02-14	2.220	2.220	2.220	2.220	2.220	0
2025-02-13	2.220	2.220	2.220	2.220	2.220	0
2025-02-12	2.140	2.180	2.100	2.180	2.180	86
2025-02-11	2.240	2.240	2.240	2.240	2.240	0
2025-02-10	2.240	2.240	2.240	2.240	2.240	0
2025-02-07	2.200	2.240	2.200	2.240	2.240	7
2025-02-06	2.300	2.300	2.300	2.300	2.300	0
2025-02-05	2.300	2.300	2.300	2.300	2.300	0
2025-02-04	2.320	2.320	2.320	2.320	2.320	0
2025-02-03	2.300	2.300	2.300	2.300	2.300	0
2025-01-31	2.140	2.440	2.100	2.380	2.380	7,151
2025-01-30	2.260	2.260	2.040	2.040	2.040	13,794
2025-01-29	2.340	2.340	2.340	2.340	2.340	0
2025-01-28	2.340	2.340	2.340	2.340	2.340	17
2025-01-27	2.320	2.320	2.320	2.320	2.320	2,465
2025-01-24	2.360	2.360	2.360	2.360	2.360	0
2025-01-23	2.300	2.360	2.300	2.360	2.360	690
2025-01-22	2.360	2.360	2.360	2.360	2.360	0
2025-01-21	2.260	2.260	2.260	2.260	2.260	0
2025-01-20	2.260	2.260	2.260	2.260	2.260	0
2025-01-17	2.260	2.260	2.260	2.260	2.260	0
2025-01-16	2.260	2.260	2.260	2.260	2.260	0
2025-01-15	2.220	2.300	2.200	2.300	2.300	330
2025-01-14	2.600	2.640	2.260	2.320	2.320	2,560
2025-01-13	2.940	2.940	2.540	2.720	2.720	11,187
2025-01-10	2.180	2.180	2.160	2.160	2.160	4
2025-01-09	2.040	2.220	2.040	2.200	2.200	5,708
2025-01-08	1.990	1.990	1.990	1.990	1.990	0
2025-01-07	2.020	2.080	1.990	1.990	1.990	3,222
2025-01-06	2.020	2.100	2.020	2.100	2.100	51
2025-01-03	2.180	2.180	2.100	2.100	2.100	2
2025-01-02	2.200	2.200	2.100	2.100	2.100	950
2024-12-30	2.040	2.040	2.040	2.040	2.040	0
2024-12-27	2.000	2.040	2.000	2.040	2.040	4
2024-12-23	1.960	2.120	1.960	2.040	2.040	76
2024-12-20	2.020	2.120	2.000	2.060	2.060	315
2024-12-19	2.180	2.180	2.100	2.100	2.100	1
2024-12-18	2.020	2.100	2.020	2.100	2.100	21
2024-12-17	1.990	2.140	1.980	2.100	2.100	4,675
2024-12-16	2.080	2.120	2.000	2.080	2.080	5,870
2024-12-13	2.100	2.160	2.100	2.160	2.160	568
2024-12-12	2.200	2.200	2.160	2.160	2.160	3,022
2024-12-11	2.380	2.400	2.260	2.260	2.260	4,346
2024-12-10	2.280	2.280	2.280	2.280	2.280	0
2024-12-09	2.240	2.280	2.220	2.280	2.280	3,946
2024-12-06	2.240	2.320	2.240	2.320	2.320	73
2024-12-05	2.320	2.320	2.320	2.320	2.320	0
2024-12-04	2.380	2.460	2.240	2.320	2.320	3,711
2024-12-03	2.220	2.300	2.200	2.300	2.300	1,397
2024-12-02	2.200	2.300	2.200	2.300	2.300	469
2024-11-29	2.200	2.280	2.200	2.260	2.260	38
2024-11-28	2.300	2.300	2.300	2.300	2.300	0
2024-11-27	2.620	2.640	2.020	2.300	2.300	16,021
2024-11-26	2.300	2.780	2.260	2.540	2.540	28,673

← NewerPage 8 of 22 · 1,279 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.