U.S. Markets closed

InTiCa Systems AG (IS7.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.44+0.07 (+1.16%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20176.506.556.446.446.44427
Aug 17, 20176.326.496.326.376.37522
Aug 16, 20176.496.496.416.416.41436
Aug 15, 20176.556.556.256.306.302,388
Aug 14, 20176.406.696.306.696.694,069
Aug 11, 20177.007.006.706.806.802,688
Aug 10, 20177.137.157.027.027.022,176
Aug 09, 20177.107.227.107.227.222,630
Aug 08, 20177.077.207.057.157.151,579
Aug 07, 20177.207.207.017.167.16663
Aug 04, 20177.007.207.007.037.03448
Aug 03, 20177.017.017.017.017.01-
Aug 02, 20177.017.017.017.017.01-
Aug 01, 20177.157.227.017.017.011,560
Jul 31, 20177.157.207.057.107.104,111
Jul 28, 20177.457.456.907.117.116,456
Jul 27, 20177.427.657.427.657.652,649
Jul 26, 20177.707.727.307.367.366,597
Jul 25, 20177.647.707.647.707.701,118
Jul 24, 20177.427.607.427.477.472,080
Jul 21, 20177.257.727.257.427.4210,887
Jul 20, 20177.057.207.027.027.02875
Jul 19, 20177.007.277.007.037.035,578
Jul 18, 20176.957.006.946.946.941,114
Jul 17, 20176.906.956.906.906.901,879
Jul 14, 20176.706.706.706.706.70-
Jul 13, 20176.626.806.626.706.702,565
Jul 12, 20176.486.486.486.486.48-
Jul 11, 20176.446.816.446.486.485,903
Jul 10, 20176.506.506.506.506.50200
Jul 07, 20176.546.546.356.456.45714
Jul 06, 20176.796.796.606.606.602,522
Jul 05, 20176.966.966.966.966.96-
Jul 04, 20176.966.966.966.966.96-
Jul 03, 20176.756.986.756.966.963,462
Jun 30, 20176.856.946.856.946.94783
Jun 29, 20176.707.006.656.916.912,424
Jun 28, 20176.997.006.856.986.984,770
Jun 27, 20177.057.056.877.007.001,247
Jun 26, 20177.057.057.007.007.001,218
Jun 23, 20176.907.056.907.057.05785
Jun 22, 20176.607.056.607.057.054,482
Jun 21, 20176.476.756.476.696.693,167
Jun 20, 20176.506.506.506.506.50568
Jun 19, 20176.406.506.356.506.502,808
Jun 16, 20176.316.406.286.286.28925
Jun 15, 20176.306.306.306.306.30-
Jun 14, 20176.206.306.116.306.305,799
Jun 13, 20176.406.406.406.406.40117
Jun 12, 20176.456.456.206.406.401,343
Jun 09, 20176.306.556.296.426.425,555
Jun 08, 20176.856.856.456.456.455,283
Jun 07, 20176.257.056.256.896.8919,580
Jun 06, 20175.706.145.706.146.142,147
Jun 05, 20175.715.715.715.715.71-
Jun 02, 20175.715.715.715.715.71-
Jun 01, 20175.555.715.555.715.71128
May 31, 20175.565.755.535.605.605,816
May 30, 20175.625.625.515.625.621,062
May 29, 20175.755.755.755.755.75-
May 26, 20175.595.755.595.755.75987
May 25, 20175.455.655.355.655.65848
May 24, 20175.605.645.375.405.4011,974
May 23, 20174.945.754.945.605.6018,934
May 22, 20174.704.754.594.754.753,270
May 19, 20174.654.654.654.654.65852
May 18, 20174.504.504.504.504.501,957
May 17, 20174.504.504.504.504.50-
May 16, 20174.754.754.504.504.501,100
May 15, 20174.634.634.634.634.63-
May 12, 20174.634.634.634.634.63-
May 11, 20174.634.634.634.634.63400
May 10, 20174.754.754.754.754.75-
May 09, 20174.754.754.754.754.75119
May 08, 20174.654.804.654.804.805,687
May 05, 20174.604.804.604.804.802,716
May 04, 20174.604.604.554.554.552,200
May 03, 20174.654.654.654.654.65150
May 02, 20174.554.594.554.594.59390
Apr 28, 20174.554.554.554.554.5543
Apr 27, 20174.684.684.654.654.65987
Apr 26, 20174.654.704.654.704.701,355
Apr 25, 20174.604.604.604.604.60500
Apr 24, 20174.554.724.554.724.725,672
Apr 21, 20174.414.414.414.414.41-
Apr 20, 20174.414.414.414.414.4170
Apr 19, 20174.554.554.554.554.5580
Apr 18, 20174.524.524.444.444.44340
Apr 13, 20174.524.524.524.524.52-
Apr 12, 20174.524.524.524.524.52-
Apr 11, 20174.524.524.524.524.521,000
Apr 10, 20174.604.604.604.604.60645
Apr 07, 20174.554.554.554.554.55-
Apr 06, 20174.554.554.554.554.55-
Apr 05, 20174.554.554.554.554.55591
Apr 04, 20174.604.604.604.604.60-
Apr 03, 20174.454.604.454.604.606,319
Mar 31, 20174.524.524.524.524.521,158
Mar 30, 20174.524.534.524.534.531,035
Mar 29, 20174.554.554.554.554.55300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...