InTiCa Systems AG IS7
XETR · Germany · Electronic Technology
€1.490.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.55 | +1.31% | €1.58 | €1.58 | €1.55 | 0 |
| 2026-09-29 | €1.53 | 0.00% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-28 | €1.53 | 0.00% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-25 | €1.53 | 0.00% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-24 | €1.53 | 0.00% | €1.53 | €1.53 | €1.53 | 12 |
| 2026-09-23 | €1.53 | -1.29% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-22 | €1.55 | +1.31% | €1.55 | €1.55 | €1.55 | 0 |
| 2026-09-21 | €1.53 | +1.66% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-18 | €1.50 | -1.63% | €1.50 | €1.53 | €1.46 | 38 |
| 2026-09-17 | €1.53 | +0.99% | €1.53 | €1.53 | €1.46 | 112 |
| 2026-09-16 | €1.51 | +1.34% | €1.51 | €1.51 | €1.51 | 0 |
| 2026-09-15 | €1.50 | -2.29% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-09-14 | €1.53 | +2.34% | €1.53 | €1.53 | €1.53 | 0 |
| 2026-09-11 | €1.50 | -2.29% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-09-10 | €1.53 | +0.66% | €1.52 | €1.59 | €1.52 | 10 |
| 2026-09-09 | €1.52 | -5.30% | €1.55 | €1.59 | €1.52 | 40 |
| 2026-09-08 | €1.61 | -4.46% | €1.67 | €1.67 | €1.60 | 2.06K |
| 2026-09-07 | €1.68 | +1.82% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-09-04 | €1.65 | -1.79% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-09-03 | €1.68 | -0.59% | €1.62 | €1.68 | €1.60 | 2.53K |
| 2026-09-02 | €1.69 | +1.81% | €1.70 | €1.70 | €1.69 | 38 |
| 2026-09-01 | €1.66 | 0.00% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-08-31 | €1.66 | +2.15% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-08-28 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-27 | €1.63 | -0.31% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-26 | €1.63 | +1.24% | €1.68 | €1.68 | €1.63 | 700 |
| 2026-08-25 | €1.61 | 0.00% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-08-24 | €1.61 | 0.00% | €1.68 | €1.68 | €1.61 | 8 |
| 2026-08-21 | €1.61 | +1.26% | €1.61 | €1.61 | €1.61 | 0 |
| 2026-08-20 | €1.59 | -4.22% | €1.60 | €1.60 | €1.59 | 2.00K |
| 2026-08-19 | €1.66 | -0.60% | €1.66 | €1.66 | €1.66 | 0 |
| 2026-08-18 | €1.67 | +2.45% | €1.70 | €1.70 | €1.67 | 43 |
| 2026-08-17 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-14 | €1.63 | 0.00% | €1.70 | €1.70 | €1.63 | 34 |
| 2026-08-13 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-12 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-11 | €1.63 | 0.00% | €1.56 | €1.63 | €1.56 | 5 |
| 2026-08-10 | €1.63 | 0.00% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-08-07 | €1.63 | -3.55% | €1.62 | €1.68 | €1.62 | 4.79K |
| 2026-08-06 | €1.69 | +4.32% | €1.62 | €1.69 | €1.62 | 1 |
| 2026-08-05 | €1.62 | -3.28% | €1.62 | €1.62 | €1.62 | 213 |
| 2026-08-04 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-08-03 | €1.67 | +3.40% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-31 | €1.62 | -2.11% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-30 | €1.65 | +2.16% | €1.58 | €1.65 | €1.58 | 13 |
| 2026-07-29 | €1.62 | -0.61% | €1.68 | €1.68 | €1.62 | 13 |
| 2026-07-28 | €1.63 | -1.21% | €1.60 | €1.63 | €1.60 | 1.25K |
| 2026-07-27 | €1.65 | +0.30% | €1.60 | €1.65 | €1.60 | 129 |
| 2026-07-24 | €1.64 | -2.08% | €1.69 | €1.69 | €1.64 | 33 |
| 2026-07-23 | €1.68 | 0.00% | €1.68 | €1.68 | €1.68 | 0 |
| 2026-07-22 | €1.68 | +4.02% | €1.67 | €1.80 | €1.66 | 2.60K |
| 2026-07-21 | €1.62 | 0.00% | €1.67 | €1.67 | €1.62 | 348 |
| 2026-07-20 | €1.62 | -0.31% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-17 | €1.62 | +2.21% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-16 | €1.59 | -1.86% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-07-15 | €1.62 | +0.94% | €1.64 | €1.64 | €1.62 | 241 |
| 2026-07-14 | €1.60 | -0.93% | €1.60 | €1.60 | €1.60 | 0 |
| 2026-07-13 | €1.62 | 0.00% | €1.62 | €1.62 | €1.62 | 0 |
| 2026-07-10 | €1.62 | +2.22% | €1.62 | €1.62 | €1.62 | 835 |
| 2026-07-09 | €1.58 | 0.00% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-08 | €1.58 | 0.00% | €1.62 | €1.62 | €1.58 | 1 |
| 2026-07-07 | €1.58 | +0.32% | €1.58 | €1.58 | €1.58 | 0 |
| 2026-07-06 | €1.58 | 0.00% | €1.61 | €1.61 | €1.58 | 488 |
| 2026-07-03 | €1.58 | -0.32% | €1.61 | €1.61 | €1.58 | 482 |
| 2026-07-02 | €1.58 | 0.00% | €1.62 | €1.62 | €1.58 | 3 |
| 2026-07-01 | €1.58 | -1.86% | €1.62 | €1.62 | €1.58 | 32 |
| 2026-06-30 | €1.61 | -3.59% | €1.60 | €1.61 | €1.60 | 2.00K |
| 2026-06-29 | €1.67 | +6.37% | €1.54 | €1.74 | €1.54 | 2.55K |
| 2026-06-26 | €1.57 | -0.95% | €1.57 | €1.57 | €1.57 | 0 |
| 2026-06-25 | €1.59 | 0.00% | €1.59 | €1.59 | €1.59 | 0 |
| 2026-06-24 | €1.59 | 0.00% | €1.53 | €1.59 | €1.53 | 23 |
| 2026-06-23 | €1.59 | -3.94% | €1.58 | €1.63 | €1.58 | 2.22K |
| 2026-06-22 | €1.65 | 0.00% | €1.58 | €1.65 | €1.58 | 74 |
| 2026-06-19 | €1.65 | 0.00% | €1.72 | €1.72 | €1.65 | 10 |
| 2026-06-18 | €1.65 | -0.60% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-06-17 | €1.66 | -2.92% | €1.60 | €1.66 | €1.60 | 260 |
| 2026-06-16 | €1.71 | +1.18% | €1.76 | €1.76 | €1.71 | 260 |
| 2026-06-15 | €1.69 | 0.00% | €1.75 | €1.75 | €1.62 | 14 |
| 2026-06-12 | €1.69 | 0.00% | €1.69 | €1.69 | €1.69 | 0 |
| 2026-06-11 | €1.69 | 0.00% | €1.69 | €1.69 | €1.69 | 0 |
| 2026-06-10 | €1.69 | +0.90% | €1.60 | €1.70 | €1.60 | 2.78K |
| 2026-06-09 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-06-08 | €1.67 | -0.59% | €1.60 | €1.67 | €1.60 | 250 |
| 2026-06-05 | €1.68 | -0.30% | €1.70 | €1.75 | €1.68 | 2 |
| 2026-06-04 | €1.69 | -1.74% | €1.64 | €1.69 | €1.64 | 100 |
| 2026-06-03 | €1.72 | 0.00% | €1.72 | €1.72 | €1.72 | 0 |
| 2026-06-02 | €1.72 | -1.15% | €1.66 | €1.72 | €1.66 | 240 |
| 2026-06-01 | €1.74 | -7.69% | €1.80 | €1.82 | €1.70 | 2.05K |
| 2026-05-29 | €1.88 | +1.07% | €1.95 | €1.95 | €1.80 | 322 |
| 2026-05-28 | €1.87 | -0.53% | €1.79 | €1.87 | €1.78 | 202 |