Advertisement
Advertisement
Ifa Systems AG (IS8.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 03:50PM CEST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | - | - | - | - | - | - |
| Mar 27, 2023 | 3.8200 | 4.0200 | 3.7800 | 3.7800 | 3.7800 | 2,100 |
| Mar 24, 2023 | 3.7800 | 3.9000 | 3.7800 | 3.8000 | 3.8000 | - |
| Mar 23, 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | - |
| Mar 22, 2023 | 3.7200 | 3.8000 | 3.7200 | 3.7600 | 3.7600 | - |
| Mar 21, 2023 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | - |
| Mar 20, 2023 | 3.7200 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | - |
| Mar 17, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 16, 2023 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 15, 2023 | 3.7200 | 3.7600 | 3.7000 | 3.7600 | 3.7600 | - |
| Mar 14, 2023 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | - |
| Mar 13, 2023 | 3.9200 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | - |
| Mar 10, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 09, 2023 | 3.8000 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | - |
| Mar 08, 2023 | 3.7400 | 3.9000 | 3.7200 | 3.7800 | 3.7800 | - |
| Mar 07, 2023 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | - |
| Mar 06, 2023 | 3.8000 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 03, 2023 | 3.7600 | 3.8000 | 3.6600 | 3.8000 | 3.8000 | 1,300 |
| Mar 02, 2023 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | - |
| Mar 01, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 28, 2023 | 3.6600 | 3.7400 | 3.6600 | 3.7200 | 3.7200 | - |
| Feb 27, 2023 | 3.7600 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | - |
| Feb 24, 2023 | 3.8200 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 23, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 22, 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 21, 2023 | 3.7400 | 3.8400 | 3.7400 | 3.8000 | 3.8000 | - |
| Feb 20, 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 17, 2023 | 3.7800 | 3.8200 | 3.7800 | 3.8000 | 3.8000 | - |
| Feb 16, 2023 | 3.8200 | 3.8200 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 15, 2023 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | - |
| Feb 14, 2023 | 3.8400 | 3.8600 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 13, 2023 | 3.8200 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| Feb 10, 2023 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 2,000 |
| Feb 09, 2023 | 3.8600 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | - |
| Feb 08, 2023 | 3.8400 | 3.8400 | 3.8200 | 3.8400 | 3.8400 | - |
| Feb 07, 2023 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | - |
| Feb 06, 2023 | 3.8800 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 03, 2023 | 4.0200 | 4.0200 | 3.8800 | 3.8800 | 3.8800 | - |
| Feb 02, 2023 | 4.0600 | 4.0600 | 3.8400 | 4.0200 | 4.0200 | - |
| Feb 01, 2023 | 4.0200 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | - |
| Jan 31, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 30, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 142 |
| Jan 27, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | - |
| Jan 26, 2023 | 4.0200 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | - |
| Jan 25, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 24, 2023 | 4.0200 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 23, 2023 | 4.1800 | 4.1800 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 20, 2023 | 4.2000 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | - |
| Jan 19, 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1800 | - |
| Jan 18, 2023 | 4.2400 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 17, 2023 | 4.2400 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | - |
| Jan 16, 2023 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | - |
| Jan 13, 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | - |
| Jan 12, 2023 | 4.2000 | 4.2200 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 11, 2023 | 4.1800 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | - |
| Jan 10, 2023 | 4.3200 | 4.4000 | 4.1800 | 4.1800 | 4.1800 | 700 |
| Jan 09, 2023 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 06, 2023 | 4.2600 | 4.4400 | 4.2400 | 4.4400 | 4.4400 | - |
| Jan 05, 2023 | 4.0000 | 4.3000 | 4.0000 | 4.2400 | 4.2400 | - |
| Jan 04, 2023 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | - |
| Jan 03, 2023 | 3.8200 | 4.0000 | 3.8200 | 3.9600 | 3.9600 | - |
| Jan 02, 2023 | 3.8000 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | - |
| Dec 30, 2022 | 3.5000 | 3.8000 | 3.4400 | 3.8000 | 3.8000 | 3,150 |
| Dec 29, 2022 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | - |
| Dec 28, 2022 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 27, 2022 | 3.5400 | 3.6000 | 3.4400 | 3.4800 | 3.4800 | - |
| Dec 23, 2022 | 3.5400 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | - |
| Dec 22, 2022 | 3.6200 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | - |
| Dec 21, 2022 | 3.6000 | 3.6200 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 20, 2022 | 3.5400 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 250 |
| Dec 19, 2022 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 420 |
| Dec 16, 2022 | 3.8800 | 3.8800 | 3.5600 | 3.5600 | 3.5600 | 3,000 |
| Dec 15, 2022 | 4.2200 | 4.2400 | 3.8600 | 3.8600 | 3.8600 | 2,500 |
| Dec 14, 2022 | 4.0800 | 4.2600 | 4.0800 | 4.1800 | 4.1800 | 725 |
| Dec 13, 2022 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | - |
| Dec 12, 2022 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | - |
| Dec 09, 2022 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | - |
| Dec 08, 2022 | 4.3200 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | - |
| Dec 07, 2022 | 4.3000 | 4.3200 | 4.3000 | 4.3200 | 4.3200 | - |
| Dec 06, 2022 | 4.2600 | 4.3200 | 4.2600 | 4.3000 | 4.3000 | - |
| Dec 05, 2022 | 4.2400 | 4.3800 | 4.2400 | 4.2600 | 4.2600 | - |
| Dec 02, 2022 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | 4.2400 | - |
| Dec 01, 2022 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | - |
| Nov 30, 2022 | 4.4200 | 4.4400 | 4.1200 | 4.1200 | 4.1200 | 3,500 |
| Nov 29, 2022 | 4.6400 | 4.6400 | 4.4000 | 4.4000 | 4.4000 | - |
| Nov 28, 2022 | 4.6400 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | - |
| Nov 25, 2022 | 4.5800 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | - |
| Nov 24, 2022 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 23, 2022 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | - |
| Nov 22, 2022 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 21, 2022 | 4.5800 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 18, 2022 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 17, 2022 | 4.6000 | 4.6200 | 4.5800 | 4.6000 | 4.6000 | - |
| Nov 16, 2022 | 4.5800 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 15, 2022 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 14, 2022 | 4.6000 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | - |
| Nov 11, 2022 | 4.4800 | 4.6200 | 4.4800 | 4.6000 | 4.6000 | - |
| Nov 10, 2022 | 4.6000 | 4.6200 | 4.4400 | 4.4600 | 4.4600 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
