IS7.DE - InTiCa Systems AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201710.2510.259.809.809.802,450
Oct 16, 201710.5010.9210.3210.3210.323,505
Oct 13, 201710.3010.7410.2410.6010.607,092
Oct 12, 201710.2510.3910.1010.3410.345,565
Oct 11, 20179.9010.259.9010.0510.054,216
Oct 10, 20179.489.859.469.779.777,457
Oct 09, 20179.159.599.159.489.489,141
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20179.309.608.858.958.958,257
Oct 04, 20179.309.529.209.509.505,008
Oct 03, 20179.229.229.229.229.22-
Oct 02, 20178.999.228.999.229.223,782
Sep 29, 20178.859.008.548.858.855,931
Sep 28, 20178.908.908.658.778.772,741
Sep 27, 20178.608.958.608.688.686,571
Sep 26, 20178.799.008.658.828.823,885
Sep 25, 20178.308.808.308.598.598,146
Sep 22, 20178.508.808.388.438.432,806
Sep 21, 20179.359.358.608.618.6111,323
Sep 20, 20179.349.349.159.289.286,205
Sep 19, 20179.419.489.309.409.401,938
Sep 18, 20179.609.759.269.319.3113,915
Sep 15, 201710.2010.209.009.499.4911,105
Sep 14, 20179.0611.499.0610.4610.4617,254
Sep 13, 20178.099.008.099.009.0021,593
Sep 12, 20177.608.257.608.108.101,962
Sep 11, 20177.117.357.117.357.352,587
Sep 08, 20177.117.116.986.986.98431
Sep 07, 20177.087.086.976.976.97287
Sep 06, 20176.976.976.976.976.97-
Sep 05, 20177.087.086.896.976.97865
Sep 04, 20177.007.086.926.926.921,852
Sep 01, 20176.806.956.766.766.762,507
Aug 31, 20176.806.806.656.656.65292
Aug 30, 20176.806.876.536.536.531,929
Aug 29, 20176.876.876.506.806.80713
Aug 28, 20176.716.856.716.826.82561
Aug 25, 20176.846.876.706.706.703,754
Aug 24, 20176.806.846.806.846.8486
Aug 23, 20176.686.686.416.596.59856
Aug 22, 20176.856.856.586.586.584,650
Aug 21, 20176.606.806.606.766.761,637
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...