IS7.DE - InTiCa Systems AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20187.457.457.257.257.25150
May 22, 20187.507.507.507.507.50345
May 21, 20187.507.507.507.507.50-
May 18, 20187.307.507.307.507.50560
May 17, 20187.207.507.207.507.502,390
May 16, 20187.257.257.257.257.2586
May 15, 20187.207.207.207.207.20200
May 14, 20187.407.407.307.307.302,376
May 11, 20187.407.407.407.407.40-
May 10, 20187.407.407.407.407.40-
May 09, 20187.407.407.407.407.40-
May 08, 20187.407.407.407.407.40-
May 07, 20187.407.407.407.407.4010
May 04, 20187.457.457.457.457.45-
May 03, 20187.407.457.307.457.451,044
May 02, 20186.906.906.806.906.902,819
Apr 30, 20187.107.107.057.057.05113
Apr 27, 20187.307.357.157.157.151,000
Apr 26, 20187.357.357.157.157.151,785
Apr 25, 20186.957.256.957.257.251,900
Apr 24, 20187.257.307.157.157.15470
Apr 23, 20186.957.056.857.057.05989
Apr 20, 20187.057.057.057.057.05-
Apr 19, 20187.057.057.057.057.05-
Apr 18, 20187.057.057.057.057.05-
Apr 17, 20187.057.057.057.057.05-
Apr 16, 20187.207.207.057.057.0545
Apr 13, 20186.956.956.956.956.95-
Apr 12, 20186.956.956.956.956.95-
Apr 11, 20186.956.956.956.956.95-
Apr 10, 20186.956.956.956.956.95-
Apr 09, 20187.007.006.956.956.95450
Apr 06, 20186.807.106.807.107.101,665
Apr 05, 20186.956.956.956.956.95-
Apr 04, 20187.057.056.956.956.9570
Apr 03, 20187.257.257.257.257.25-
Mar 29, 20187.257.257.257.257.25-
Mar 28, 20187.257.257.257.257.25-
Mar 27, 20187.007.257.007.257.251,520
Mar 26, 20186.906.906.906.906.9024
Mar 23, 20186.907.056.907.057.052,306
Mar 22, 20187.057.057.057.057.051,000
Mar 21, 20187.257.257.157.157.1573
Mar 20, 20187.057.257.057.157.15528
Mar 19, 20187.157.157.157.157.15-
Mar 16, 20187.107.257.107.157.151,237
Mar 15, 20187.107.107.107.107.10-
Mar 14, 20187.107.107.007.107.10500
Mar 13, 20186.907.006.906.906.901,230
Mar 12, 20187.357.357.057.057.051,225
Mar 09, 20186.907.406.907.307.307,110
Mar 08, 20186.806.806.806.806.80-
Mar 07, 20186.906.906.706.806.80493
Mar 06, 20186.856.856.656.756.75928
Mar 05, 20186.556.556.556.556.55-
Mar 02, 20186.856.856.206.556.554,674
Mar 01, 20187.107.107.007.007.00318
Feb 28, 20186.857.056.857.007.00743
Feb 27, 20187.057.056.956.956.95710
Feb 26, 20187.157.157.107.107.10255
Feb 23, 20187.257.257.107.107.101,107
Feb 22, 20187.207.257.207.257.251,030
Feb 21, 20187.157.257.157.207.20371
Feb 20, 20187.357.457.207.307.301,912
Feb 19, 20187.507.557.407.407.401,010
Feb 16, 20187.507.557.357.407.405,906
Feb 15, 20187.207.757.207.407.403,417
Feb 14, 20186.957.156.957.157.152,271
Feb 13, 20187.007.007.007.007.00-
Feb 12, 20187.007.007.007.007.00669
Feb 09, 20187.407.406.656.806.8017,115
Feb 08, 20187.507.657.507.507.502,545
Feb 07, 20187.707.707.607.607.603,040
Feb 06, 20188.058.057.707.857.855,669
Feb 05, 20187.957.957.957.957.95-
Feb 02, 20188.058.057.957.957.95141
Feb 01, 20187.958.057.757.957.951,236
Jan 31, 20188.008.008.008.008.00-
Jan 30, 20188.008.008.008.008.00-
Jan 29, 20188.108.108.008.008.00212
Jan 26, 20188.208.258.008.058.051,587
Jan 25, 20188.258.258.208.258.25223
Jan 24, 20188.258.308.058.258.255,070
Jan 23, 20188.058.358.058.108.102,384
Jan 22, 20188.208.558.108.108.107,985
Jan 19, 20187.757.907.757.907.901,379
Jan 18, 20187.707.757.707.707.701,402
Jan 17, 20187.707.757.707.757.75702
Jan 16, 20187.757.757.707.757.75592
Jan 15, 20188.008.107.707.757.752,681
Jan 12, 20188.508.507.807.957.954,066
Jan 11, 20188.558.558.458.458.45306
Jan 10, 20188.308.608.308.458.45880
Jan 09, 20188.208.558.158.408.402,055
Jan 08, 20187.907.907.907.907.90-
Jan 05, 20187.908.207.757.907.902,368
Jan 04, 20188.358.357.707.707.7022,869
Jan 03, 20188.358.358.108.208.202,444
Jan 02, 20188.108.107.908.008.00632
Dec 29, 20178.078.388.058.198.191,256
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...