Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

InCity Immobilien AG (IC8.DE)

Compare
0.4380
-0.1020
(-18.89%)
At close: March 17 at 5:36:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.43800.43800.43800.43800.4380-
Apr 11, 20250.43800.43800.43800.43800.4380-
Apr 10, 20250.43800.43800.43800.43800.4380-
Apr 9, 20250.43800.43800.43800.43800.4380-
Apr 8, 20250.43800.43800.43800.43800.4380-
Apr 7, 20250.43800.43800.43800.43800.4380-
Apr 4, 20250.43800.43800.43800.43800.4380-
Apr 3, 20250.43800.43800.43800.43800.4380-
Apr 2, 20250.43800.43800.43800.43800.4380-
Apr 1, 20250.43800.43800.43800.43800.4380-
Mar 31, 20250.43800.43800.43800.43800.4380-
Mar 28, 20250.43800.43800.43800.43800.4380-
Mar 27, 20250.43800.43800.43800.43800.4380-
Mar 26, 20250.43800.43800.43800.43800.4380-
Mar 25, 20250.43800.43800.43800.43800.4380-
Mar 24, 20250.43800.43800.43800.43800.4380-
Mar 21, 20250.43800.43800.43800.43800.4380-
Mar 20, 20250.43800.43800.43800.43800.4380-
Mar 19, 20250.43800.43800.43800.43800.4380-
Mar 18, 20250.43800.43800.43800.43800.4380-
Mar 17, 20250.54000.54000.54000.54000.5400-
Mar 14, 20250.54000.54000.54000.54000.5400-
Mar 13, 20250.54000.54000.54000.54000.5400159
Mar 12, 20250.50500.50500.50500.50500.5050-
Mar 11, 20250.49200.49200.49200.49200.4920-
Mar 10, 20250.63500.64000.46400.51500.515072,552
Mar 7, 20250.48200.59500.48200.59500.59508,930
Mar 6, 20250.46800.47000.42800.42800.42806,293
Mar 5, 20250.34200.42600.34200.42600.426020,604
Mar 4, 20250.48200.48200.45800.45800.45803,104
Mar 3, 20250.49600.49600.49600.49600.4960-
Feb 28, 20250.53500.53500.53500.53500.5350-
Feb 27, 20250.53500.53500.53500.53500.5350-
Feb 26, 20250.57500.57500.57500.57500.5750-
Feb 25, 20250.57500.57500.57500.57500.5750-
Feb 24, 20250.58000.58000.57500.57500.57502,000
Feb 21, 20250.61000.61000.61000.61000.6100-
Feb 20, 20250.65000.65000.62000.62000.6200211
Feb 19, 20250.58500.62000.58500.62000.62002,000
Feb 18, 20250.63000.63000.63000.63000.6300-
Feb 17, 20250.63000.63000.63000.63000.6300-
Feb 14, 20250.62000.62000.62000.62000.6200-
Feb 13, 20250.62000.62000.62000.62000.6200-
Feb 12, 20250.62000.62000.62000.62000.6200-
Feb 11, 20250.62000.62000.62000.62000.6200-
Feb 10, 20250.62000.62000.62000.62000.6200-
Feb 7, 20250.62000.62000.62000.62000.6200-
Feb 6, 20250.62000.62000.62000.62000.6200-
Feb 5, 20250.62000.62000.62000.62000.6200-
Feb 4, 20250.62000.62000.62000.62000.6200-
Feb 3, 20250.62500.62500.62500.62500.6250-
Jan 31, 20250.64500.64500.61500.61500.615015
Jan 30, 20250.58500.61500.58500.61500.6150201
Jan 29, 20250.61500.61500.61500.61500.6150-
Jan 28, 20250.61500.61500.61500.61500.6150-
Jan 27, 20250.61500.61500.61500.61500.6150-
Jan 24, 20250.61500.61500.61500.61500.6150-
Jan 23, 20250.61500.61500.61500.61500.6150-
Jan 22, 20250.61500.61500.61500.61500.6150-
Jan 21, 20250.66500.66500.66500.66500.6650-
Jan 20, 20250.66500.66500.66500.66500.6650-
Jan 17, 20250.66500.66500.66500.66500.6650-
Jan 16, 20250.66500.68000.65000.66500.66502,873
Jan 15, 20250.62500.62500.62500.62500.6250-
Jan 14, 20250.59000.59000.59000.59000.59001,785
Jan 13, 20250.59500.60500.59500.60500.605078
Jan 10, 20250.63000.63000.63000.63000.6300-
Jan 9, 20250.63000.63000.63000.63000.6300-
Jan 8, 20250.63000.63000.63000.63000.6300-
Jan 7, 20250.63000.63000.63000.63000.6300-
Jan 6, 20250.63000.63000.63000.63000.6300-
Jan 3, 20250.63000.63000.63000.63000.6300-
Jan 2, 20250.57500.59000.57500.59000.59009,066
Dec 30, 20240.64000.64000.64000.64000.6400-
Dec 27, 20240.66000.66000.64000.64000.64004,000
Dec 23, 20240.62000.62000.62000.62000.6200-
Dec 20, 20240.61000.61000.61000.61000.6100-
Dec 19, 20240.65500.65500.60000.60000.6000-
Dec 18, 20240.67500.67500.67500.67500.6750-
Dec 17, 20240.70000.70000.67500.67500.67501,040
Dec 16, 20240.56500.70000.56500.66000.660012,937
Dec 13, 20240.69500.69500.69500.69500.6950-
Dec 12, 20240.69500.69500.69500.69500.6950-
Dec 11, 20240.69500.69500.69500.69500.6950-
Dec 10, 20240.69500.69500.69500.69500.6950-
Dec 9, 20240.69500.69500.69500.69500.6950-
Dec 6, 20240.69500.69500.69500.69500.6950-
Dec 5, 20240.69500.69500.69500.69500.6950-
Dec 4, 20240.69500.69500.69500.69500.6950-
Dec 3, 20240.69500.69500.69500.69500.6950-
Dec 2, 20240.67000.67000.67000.67000.6700155
Nov 29, 20240.69500.69500.69500.69500.6950-
Nov 28, 20240.69500.69500.69500.69500.6950-
Nov 27, 20240.69500.69500.69500.69500.6950-
Nov 26, 20240.69500.69500.69500.69500.6950-
Nov 25, 20240.69500.69500.69500.69500.6950-
Nov 22, 20240.69500.69500.69500.69500.6950-
Nov 21, 20240.67000.70000.67000.70000.7000724
Nov 20, 20240.68500.69000.68500.68500.6850841
Nov 19, 20240.65000.67000.65000.67000.67003,144
Nov 18, 20240.66500.66500.66500.66500.6650-
Nov 15, 20240.68000.68000.66500.66500.6650-
Nov 14, 20240.66500.66500.66500.66500.6650-
Nov 13, 20240.68500.68500.67000.67000.67003,511
Nov 12, 20240.69500.69500.69500.69500.6950-
Nov 11, 20240.69500.69500.69500.69500.6950-
Nov 8, 20240.69500.69500.69500.69500.6950-
Nov 7, 20240.69500.69500.69500.69500.6950-
Nov 6, 20240.69500.69500.69500.69500.6950-
Nov 5, 20240.69500.69500.69500.69500.6950-
Nov 4, 20240.70000.70000.70000.70000.7000-
Nov 1, 20240.71000.71000.71000.71000.7100-
Oct 31, 20240.71000.71000.71000.71000.7100-
Oct 30, 20240.71000.71000.71000.71000.7100-
Oct 29, 20240.70500.70500.70500.70500.7050-
Oct 28, 20240.71500.71500.71500.71500.7150-
Oct 25, 20240.71000.71000.71000.71000.7100-
Oct 24, 20240.70500.70500.70500.70500.7050-
Oct 23, 20240.70500.70500.70500.70500.7050-
Oct 22, 20240.70500.70500.70500.70500.7050-
Oct 21, 20240.70500.70500.70500.70500.7050-
Oct 18, 20240.70500.70500.70500.70500.7050-
Oct 17, 20240.72500.72500.72500.72500.7250-
Oct 16, 20240.70000.70000.70000.70000.7000-
Oct 15, 20240.70000.70000.70000.70000.7000-
Oct 14, 20240.70000.70000.70000.70000.7000-
Oct 11, 20240.70000.70000.70000.70000.7000-
Oct 10, 20240.70000.70000.70000.70000.7000-
Oct 9, 20240.70000.70000.70000.70000.7000-
Oct 8, 20240.70500.70500.70500.70500.7050-
Oct 7, 20240.70500.70500.70500.70500.7050-
Oct 4, 20240.74000.74000.66500.66500.665016,255
Oct 3, 20240.81000.81000.72500.72500.725021,514
Oct 2, 20240.81500.84500.81500.84500.845095
Oct 1, 20240.86000.86000.86000.86000.86002,002
Sep 30, 20240.90500.90500.90500.90500.9050-
Sep 27, 20240.86500.90500.86500.90500.90502
Sep 26, 20240.86500.90500.86500.90500.9050911
Sep 25, 20240.90500.90500.90500.90500.9050-
Sep 24, 20240.90000.90000.90000.90000.9000-
Sep 23, 20240.90500.90500.90500.90500.9050-
Sep 20, 20240.90500.90500.90500.90500.9050-
Sep 19, 20240.91000.94000.90500.90500.90502,039
Sep 18, 20240.93000.95500.93000.95000.95007
Sep 17, 20240.87500.87500.87500.87500.8750-
Sep 16, 20240.87500.87500.87500.87500.8750-
Sep 13, 20240.87500.87500.87500.87500.8750-
Sep 12, 20240.87500.87500.87500.87500.8750-
Sep 11, 20240.87500.87500.87500.87500.8750-
Sep 10, 20240.91500.91500.87500.87500.87504
Sep 9, 20240.87500.87500.87500.87500.8750-
Sep 6, 20240.87500.87500.87500.87500.8750-
Sep 5, 20240.87000.87000.87000.87000.8700-
Sep 4, 20240.84000.87500.83500.87500.875097
Sep 3, 20240.87500.88000.87500.88000.88001,711
Sep 2, 20240.91000.91000.91000.91000.9100-
Aug 30, 20240.91000.91000.91000.91000.9100-
Aug 29, 20240.90000.91000.90000.91000.91005,000
Aug 28, 20240.92000.92000.92000.92000.9200-
Aug 27, 20240.92000.92000.92000.92000.9200-
Aug 26, 20240.92000.92000.92000.92000.9200-
Aug 23, 20240.94500.94500.94500.94500.9450-
Aug 22, 20240.91500.94500.91500.94500.94505,082
Aug 21, 20240.89000.89000.89000.89000.8900-
Aug 20, 20240.89000.89000.89000.89000.8900-
Aug 19, 20240.97000.97000.85500.89000.890012,343
Aug 16, 20241.03001.03001.01001.01001.0100102
Aug 15, 20241.01001.01001.01001.01001.0100-
Aug 14, 20241.03001.03001.01001.01001.010018
Aug 13, 20240.97001.01000.97001.01001.010013
Aug 12, 20240.98001.01000.97001.01001.010019
Aug 9, 20241.00001.02001.00001.02001.0200504
Aug 8, 20241.01001.04001.01001.04001.0400354
Aug 7, 20241.07001.07001.05001.05001.0500178
Aug 6, 20241.03001.07001.02001.05001.0500650
Aug 5, 20241.09001.09001.04001.06001.06002,454
Aug 2, 20241.07001.07001.07001.07001.0700-
Aug 1, 20241.07001.07001.07001.07001.0700-
Jul 31, 20241.07001.07001.07001.07001.0700-
Jul 30, 20241.07001.07001.07001.07001.0700-
Jul 29, 20241.07001.07001.07001.07001.0700-
Jul 26, 20241.07001.07001.07001.07001.0700-
Jul 25, 20241.07001.07001.07001.07001.0700-
Jul 24, 20241.07001.07001.07001.07001.0700-
Jul 23, 20241.07001.07001.07001.07001.0700-
Jul 22, 20241.07001.07001.07001.07001.0700-
Jul 19, 20241.07001.07001.07001.07001.0700-
Jul 18, 20241.07001.07001.07001.07001.0700-
Jul 17, 20241.07001.07001.07001.07001.0700-
Jul 16, 20241.09001.09001.07001.07001.0700300
Jul 15, 20241.07001.07001.07001.07001.0700-
Jul 12, 20241.07001.07001.07001.07001.0700-
Jul 11, 20241.07001.07001.07001.07001.0700-
Jul 10, 20241.04001.07001.04001.07001.070085
Jul 9, 20241.09001.09001.07001.07001.070085
Jul 8, 20241.07001.07001.07001.07001.0700-
Jul 5, 20241.07001.07001.07001.07001.0700-
Jul 4, 20241.07001.07001.07001.07001.0700-
Jul 3, 20241.07001.07001.07001.07001.0700-
Jul 2, 20241.07001.07001.07001.07001.0700-
Jul 1, 20241.07001.07001.07001.07001.0700-
Jun 28, 20241.07001.07001.07001.07001.0700-
Jun 27, 20241.07001.07001.07001.07001.0700-
Jun 26, 20241.07001.07001.07001.07001.0700-
Jun 25, 20241.07001.07001.07001.07001.0700-
Jun 24, 20241.07001.07001.07001.07001.0700-
Jun 21, 20241.07001.07001.07001.07001.0700-
Jun 20, 20241.07001.07001.07001.07001.0700-
Jun 19, 20241.07001.07001.07001.07001.0700-
Jun 18, 20241.07001.07001.07001.07001.0700-
Jun 17, 20241.07001.07001.07001.07001.0700-
Jun 14, 20241.04001.07001.04001.07001.07001,669
Jun 13, 20241.07001.07001.07001.07001.0700-
Jun 12, 20241.07001.07001.07001.07001.0700-
Jun 11, 20241.07001.07001.07001.07001.0700-
Jun 10, 20241.02001.07001.02001.07001.0700100
Jun 7, 20241.07001.07001.05001.05001.050012
Jun 6, 20241.03001.03001.03001.03001.0300-
Jun 5, 20241.03001.03001.03001.03001.0300-
Jun 4, 20241.03001.03001.03001.03001.0300-
Jun 3, 20241.03001.03001.03001.03001.0300-
May 31, 20241.02001.02001.02001.02001.0200-
May 30, 20241.02001.02001.02001.02001.0200-
May 29, 20241.02001.02001.02001.02001.0200-
May 28, 20241.02001.02001.02001.02001.0200-
May 27, 20241.02001.02001.02001.02001.0200-
May 24, 20241.02001.02001.02001.02001.0200-
May 23, 20241.03001.03001.03001.03001.0300-
May 22, 20241.03001.03001.03001.03001.0300-
May 21, 20241.03001.03001.03001.03001.0300-
May 20, 20241.03001.03001.03001.03001.0300-
May 17, 20241.03001.03001.03001.03001.0300-
May 16, 20241.03001.03001.03001.03001.0300-
May 15, 20241.03001.03001.03001.03001.0300-
May 14, 20241.03001.03001.03001.03001.0300-
May 13, 20241.03001.03001.03001.03001.0300-
May 10, 20241.03001.03001.03001.03001.0300-
May 9, 20240.99501.03000.99501.03001.030028
May 8, 20241.03001.03001.03001.03001.0300-
May 7, 20241.03001.03001.03001.03001.0300-
May 6, 20241.03001.03001.03001.03001.0300-
May 3, 20241.03001.03001.03001.03001.0300-
May 2, 20241.03001.03001.03001.03001.0300-
Apr 30, 20241.03001.03001.03001.03001.0300-
Apr 29, 20241.03001.03001.03001.03001.0300-
Apr 26, 20241.03001.03001.03001.03001.0300-
Apr 25, 20241.06001.06001.03001.03001.03002,080
Apr 24, 20241.08001.08001.08001.08001.0800-
Apr 23, 20241.08001.08001.08001.08001.0800-
Apr 22, 20241.08001.08001.08001.08001.0800-
Apr 19, 20241.08001.08001.08001.08001.0800-
Apr 18, 20241.08001.08001.08001.08001.0800-
Apr 17, 20241.06001.10001.06001.10001.1000201,495
Apr 16, 20241.08001.10001.08001.08001.0800200,490
Apr 15, 20241.09001.10001.08001.08001.0800100,000

Related Tickers

FC9.DE FCR Immobilien AG
12.00
+0.84%
 
SZ50.DE Lübke Kelber AG
10.30
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.2320
+6.42%
 
VIH1.DE VIB Vermögen AG
8.16
+0.25%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.30
0.00%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.6950
0.00%
 
O5G.DE CPI Property Group
0.8250
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.1340
+2.29%
 
DEQ.DE Deutsche EuroShop AG
17.88
-0.11%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2820
+2.17%