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

XETRA - Delayed Quote EUR

InTiCa Systems SE (IS7.DE)

Compare
2.1500
0.0000
(0.00%)
At close: April 17 at 5:36:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.15002.15002.15002.15002.1500-
Apr 16, 20252.07002.15002.07002.15002.1500100
Apr 15, 20252.16002.16002.16002.16002.1600-
Apr 14, 20252.22002.22002.16002.16002.1600100
Apr 11, 20252.04002.12002.04002.12002.12004
Apr 10, 20252.14002.14002.14002.14002.1400-
Apr 9, 20252.24002.24002.14002.14002.14008
Apr 8, 20252.24002.24002.14002.14002.14002,102
Apr 7, 20252.14002.14002.14002.14002.1400-
Apr 4, 20252.22002.22002.14002.14002.14002,430
Apr 3, 20252.60002.60002.52002.60002.60004,244
Apr 2, 20252.40002.54002.40002.52002.52001,958
Apr 1, 20252.38002.48002.38002.48002.480032
Mar 31, 20252.32002.46002.32002.46002.46005,655
Mar 28, 20252.46002.50002.36002.44002.440027
Mar 27, 20252.42002.44002.26002.36002.36001,943
Mar 26, 20252.46002.62002.46002.56002.5600483
Mar 25, 20252.50002.58002.50002.58002.58001,127
Mar 24, 20253.00003.00003.00003.00003.0000-
Mar 21, 20252.60003.00002.60003.00003.00003,744
Mar 20, 20254.06004.16002.40002.68002.68009,332
Mar 19, 20253.46004.50003.46004.22004.220030,494
Mar 18, 20251.91003.42001.91003.42003.420018,485
Mar 17, 20251.91002.04001.91001.98001.9800225
Mar 14, 20251.91001.98001.91001.98001.9800211
Mar 13, 20252.06002.06002.06002.06002.0600-
Mar 12, 20252.00002.04001.99002.04002.0400145
Mar 11, 20251.95002.00001.89001.95001.9500624
Mar 10, 20251.83001.95001.83001.89001.8900123
Mar 7, 20251.90001.90001.89001.89001.89003,194
Mar 6, 20251.76001.76001.76001.76001.7600-
Mar 5, 20251.76001.76001.76001.76001.760020
Mar 4, 20251.83001.83001.83001.83001.8300-
Mar 3, 20251.82001.86001.82001.86001.86002,837
Feb 28, 20251.78001.82001.78001.79001.7900453
Feb 27, 20251.95001.95001.89001.89001.890086
Feb 26, 20251.95001.95001.88001.88001.8800300
Feb 25, 20251.89001.89001.89001.89001.8900-
Feb 24, 20251.97001.97001.89001.89001.8900570
Feb 21, 20251.97001.97001.88001.89001.8900607
Feb 20, 20252.26002.26001.84001.93001.930011,729
Feb 19, 20252.22002.22002.22002.22002.2200100
Feb 18, 20252.22002.22002.22002.22002.2200-
Feb 17, 20252.22002.22002.22002.22002.2200-
Feb 14, 20252.22002.22002.22002.22002.2200-
Feb 13, 20252.22002.22002.22002.22002.2200-
Feb 12, 20252.14002.18002.10002.18002.180086
Feb 11, 20252.24002.24002.24002.24002.2400-
Feb 10, 20252.24002.24002.24002.24002.2400-
Feb 7, 20252.20002.24002.20002.24002.24007
Feb 6, 20252.30002.30002.30002.30002.3000-
Feb 5, 20252.30002.30002.30002.30002.3000-
Feb 4, 20252.32002.32002.32002.32002.3200-
Feb 3, 20252.30002.30002.30002.30002.3000-
Jan 31, 20252.14002.44002.10002.38002.38007,151
Jan 30, 20252.26002.26002.04002.04002.040013,794
Jan 29, 20252.34002.34002.34002.34002.3400-
Jan 28, 20252.34002.34002.34002.34002.340017
Jan 27, 20252.32002.32002.32002.32002.32002,465
Jan 24, 20252.36002.36002.36002.36002.3600-
Jan 23, 20252.30002.36002.30002.36002.3600690
Jan 22, 20252.36002.36002.36002.36002.3600-
Jan 21, 20252.26002.26002.26002.26002.2600-
Jan 20, 20252.26002.26002.26002.26002.2600-
Jan 17, 20252.26002.26002.26002.26002.2600-
Jan 16, 20252.26002.26002.26002.26002.2600-
Jan 15, 20252.22002.30002.20002.30002.3000330
Jan 14, 20252.60002.64002.26002.32002.32002,560
Jan 13, 20252.94002.94002.54002.72002.720011,187
Jan 10, 20252.18002.18002.16002.16002.16004
Jan 9, 20252.04002.22002.04002.20002.20005,708
Jan 8, 20251.99001.99001.99001.99001.9900-
Jan 7, 20252.02002.08001.99001.99001.99003,222
Jan 6, 20252.02002.10002.02002.10002.100051
Jan 3, 20252.18002.18002.10002.10002.10002
Jan 2, 20252.20002.20002.10002.10002.1000950
Dec 30, 20242.04002.04002.04002.04002.0400-
Dec 27, 20242.00002.04002.00002.04002.04004
Dec 23, 20241.96002.12001.96002.04002.040076
Dec 20, 20242.02002.12002.00002.06002.0600315
Dec 19, 20242.18002.18002.10002.10002.10001
Dec 18, 20242.02002.10002.02002.10002.100021
Dec 17, 20241.99002.14001.98002.10002.10004,675
Dec 16, 20242.08002.12002.00002.08002.08005,870
Dec 13, 20242.10002.16002.10002.16002.1600568
Dec 12, 20242.20002.20002.16002.16002.16003,022
Dec 11, 20242.38002.40002.26002.26002.26004,346
Dec 10, 20242.28002.28002.28002.28002.2800-
Dec 9, 20242.24002.28002.22002.28002.28003,946
Dec 6, 20242.24002.32002.24002.32002.320073
Dec 5, 20242.32002.32002.32002.32002.3200-
Dec 4, 20242.38002.46002.24002.32002.32003,711
Dec 3, 20242.22002.30002.20002.30002.30001,397
Dec 2, 20242.20002.30002.20002.30002.3000469
Nov 29, 20242.20002.28002.20002.26002.260038
Nov 28, 20242.30002.30002.30002.30002.3000-
Nov 27, 20242.62002.64002.02002.30002.300016,021
Nov 26, 20242.30002.78002.26002.54002.540028,673
Nov 25, 20241.52002.00001.40001.97001.970022,001
Nov 22, 20241.65001.66001.58001.58001.58004,084
Nov 21, 20241.87001.87001.59001.59001.59006,663
Nov 20, 20241.87001.87001.80001.80001.8000738
Nov 19, 20241.97001.97001.89001.89001.8900497
Nov 18, 20241.88001.88001.88001.88001.8800-
Nov 15, 20241.91001.91001.88001.88001.88003,000
Nov 14, 20242.08002.08002.00002.00002.000036
Nov 13, 20242.06002.06001.99001.99001.99005
Nov 12, 20242.06002.06001.99001.99001.9900100
Nov 11, 20242.20002.20002.10002.12002.12003,824
Nov 8, 20242.08002.08002.08002.08002.0800-
Nov 7, 20242.08002.08002.08002.08002.0800-
Nov 6, 20242.08002.08002.08002.08002.0800-
Nov 5, 20242.14002.14002.08002.08002.0800211
Nov 4, 20242.16002.16002.10002.10002.10002,439
Nov 1, 20242.26002.26002.26002.26002.2600-
Oct 31, 20242.34002.34002.34002.34002.340041
Oct 30, 20242.40002.40002.40002.40002.4000-
Oct 29, 20242.44002.44002.40002.40002.40002,989
Oct 28, 20242.62002.62002.46002.46002.46003,135
Oct 25, 20242.78002.88002.72002.72002.72006,002
Oct 24, 20242.68002.68002.58002.58002.58001,055
Oct 23, 20242.78002.80002.68002.68002.6800371
Oct 22, 20242.72002.72002.72002.72002.7200-
Oct 21, 20242.72002.72002.72002.72002.7200-
Oct 18, 20242.72002.72002.72002.72002.7200-
Oct 17, 20242.82002.82002.66002.66002.6600888
Oct 16, 20242.80002.80002.70002.70002.70002,020
Oct 15, 20242.88002.88002.88002.88002.8800-
Oct 14, 20242.88002.88002.88002.88002.8800-
Oct 11, 20242.88003.00002.88003.00003.0000795
Oct 10, 20242.96002.96002.96002.96002.9600-
Oct 9, 20242.96002.96002.96002.96002.9600-
Oct 8, 20242.96002.96002.96002.96002.9600-
Oct 7, 20242.84002.94002.84002.94002.940070
Oct 4, 20242.94002.98002.92002.92002.9200154
Oct 3, 20242.92002.92002.92002.92002.9200-
Oct 2, 20242.92002.92002.92002.92002.9200-
Oct 1, 20242.94002.94002.94002.94002.9400-
Sep 30, 20243.00003.00002.88002.88002.880068
Sep 27, 20242.94002.94002.94002.94002.9400-
Sep 26, 20242.94002.94002.94002.94002.9400100
Sep 25, 20242.98003.00002.88002.88002.8800568
Sep 24, 20242.96002.96002.96002.96002.9600-
Sep 23, 20242.96002.96002.96002.96002.9600-
Sep 20, 20243.12003.12003.02003.02003.0200350
Sep 19, 20243.04003.12003.04003.04003.04003,654
Sep 18, 20242.98002.98002.98002.98002.9800-
Sep 17, 20242.98002.98002.98002.98002.9800-
Sep 16, 20243.00003.00003.00003.00003.0000-
Sep 13, 20243.00003.00002.90002.90002.90001,452
Sep 12, 20243.16003.16003.00003.00003.00003,710
Sep 11, 20243.30003.30003.30003.30003.3000-
Sep 10, 20243.30003.30003.30003.30003.3000-
Sep 9, 20243.40003.40003.28003.28003.28001,462
Sep 6, 20243.56003.56003.56003.56003.5600-
Sep 5, 20243.52003.52003.46003.46003.4600701
Sep 4, 20243.50003.50003.46003.46003.4600221
Sep 3, 20243.64003.64003.64003.64003.6400-
Sep 2, 20243.54003.56003.54003.56003.56002,024
Aug 30, 20243.44003.44003.42003.42003.4200454
Aug 29, 20243.42003.42003.42003.42003.4200335
Aug 28, 20243.42003.42003.42003.42003.4200-
Aug 27, 20243.46003.46003.46003.46003.4600-
Aug 26, 20243.46003.46003.46003.46003.4600-
Aug 23, 20243.46003.46003.46003.46003.4600-
Aug 22, 20243.56003.56003.56003.56003.5600-
Aug 21, 20243.44003.46003.42003.46003.46001,140
Aug 20, 20243.32003.32003.32003.32003.3200-
Aug 19, 20243.40003.40003.32003.32003.32001,400
Aug 16, 20243.50003.50003.50003.50003.5000-
Aug 15, 20243.50003.50003.50003.50003.5000-
Aug 14, 20243.42003.52003.42003.52003.520050
Aug 13, 20243.52003.52003.52003.52003.5200-
Aug 12, 20243.52003.52003.52003.52003.5200-
Aug 9, 20243.60003.60003.52003.52003.52003
Aug 8, 20243.60003.60003.60003.60003.6000-
Aug 7, 20243.52003.52003.52003.52003.5200-
Aug 6, 20243.52003.52003.52003.52003.5200-
Aug 5, 20243.50003.50003.50003.50003.5000-
Aug 2, 20243.50003.50003.50003.50003.5000-
Aug 1, 20243.40003.50003.40003.50003.500023
Jul 31, 20243.52003.52003.52003.52003.5200-
Jul 30, 20243.56003.56003.56003.56003.5600-
Jul 29, 20243.56003.56003.56003.56003.5600-
Jul 26, 20243.56003.56003.56003.56003.5600-
Jul 25, 20243.46003.46003.46003.46003.4600-
Jul 24, 20243.50003.50003.50003.50003.50003,034
Jul 23, 20243.60003.60003.60003.60003.6000-
Jul 22, 20243.60003.60003.60003.60003.6000-
Jul 19, 20243.62003.62003.62003.62003.6200-
Jul 18, 20243.64003.64003.64003.64003.6400-
Jul 17, 20243.64003.64003.64003.64003.6400-
Jul 16, 20243.64003.64003.64003.64003.6400-
Jul 15, 20243.62003.62003.62003.62003.6200-
Jul 12, 20243.62003.62003.62003.62003.6200-
Jul 11, 20243.62003.62003.62003.62003.6200-
Jul 10, 20243.62003.62003.62003.62003.6200-
Jul 9, 20243.72003.72003.52003.62003.62002
Jul 8, 20243.76003.76003.62003.62003.62001,389
Jul 5, 20243.82003.82003.82003.82003.8200-
Jul 4, 20243.70003.70003.68003.68003.6800322
Jul 3, 20243.94003.94003.76003.76003.7600460
Jul 2, 20243.80003.88003.80003.88003.8800500
Jul 1, 20243.76003.76003.76003.76003.7600-
Jun 28, 20243.72003.72003.60003.60003.600057
Jun 27, 20243.66003.66003.66003.66003.6600-
Jun 26, 20243.66003.66003.66003.66003.6600-
Jun 25, 20243.66003.66003.66003.66003.6600-
Jun 24, 20243.66003.66003.66003.66003.6600-
Jun 21, 20243.66003.80003.66003.70003.7000447
Jun 20, 20243.58003.58003.58003.58003.5800-
Jun 19, 20243.66003.66003.66003.66003.6600-
Jun 18, 20243.66003.66003.66003.66003.6600-
Jun 17, 20243.78003.80003.66003.66003.6600161
Jun 14, 20243.78003.78003.66003.66003.6600213
Jun 13, 20243.66003.66003.66003.66003.6600350
Jun 12, 20243.66003.66003.66003.66003.6600-
Jun 11, 20243.70003.70003.66003.66003.66001,296
Jun 10, 20243.86003.86003.86003.86003.8600-
Jun 7, 20243.78003.86003.78003.86003.86001,200
Jun 6, 20243.80003.80003.80003.80003.8000-
Jun 5, 20243.80003.80003.80003.80003.8000-
Jun 4, 20243.78003.78003.78003.78003.7800-
Jun 3, 20243.86003.86003.66003.66003.66001,201
May 31, 20243.98003.98003.84003.84003.840079
May 30, 20243.92003.92003.92003.92003.9200-
May 29, 20243.92003.92003.92003.92003.9200-
May 28, 20243.94003.94003.94003.94003.9400-
May 27, 20243.92003.92003.92003.92003.9200-
May 24, 20243.92003.92003.92003.92003.9200-
May 23, 20243.98003.98003.92003.92003.92009
May 22, 20243.94003.94003.84003.84003.84001,267
May 21, 20243.96003.96003.96003.96003.9600-
May 20, 20243.96003.96003.96003.96003.9600-
May 17, 20243.96003.96003.96003.96003.9600-
May 16, 20243.86003.96003.86003.96003.9600139
May 15, 20243.96003.96003.96003.96003.9600-
May 14, 20243.96003.96003.96003.96003.9600-
May 13, 20243.88003.90003.84003.84003.840097
May 10, 20243.90003.94003.90003.94003.94001,112
May 9, 20244.00004.00004.00004.00004.0000-
May 8, 20243.92004.00003.90004.00004.0000200
May 7, 20244.02004.02004.02004.02004.0200-
May 6, 20244.02004.02004.02004.02004.0200-
May 3, 20243.96003.96003.96003.96003.9600-
May 2, 20244.00004.00004.00004.00004.0000-
Apr 30, 20244.00004.00004.00004.00004.0000-
Apr 29, 20244.00004.00004.00004.00004.0000-
Apr 26, 20244.10004.10003.92003.92003.920026
Apr 25, 20243.98003.98003.98003.98003.9800-
Apr 24, 20243.98003.98003.98003.98003.9800-
Apr 23, 20243.98003.98003.98003.98003.9800-
Apr 22, 20244.10004.10003.94003.94003.94005,000
Apr 19, 20243.94003.94003.94003.94003.9400-
Apr 18, 20244.02004.02004.02004.02004.0200-
Apr 17, 20243.92003.92003.92003.92003.9200-

Related Tickers

H9W.DE HWA AG
3.0100
0.00%
 
PWO.DE PWO AG
27.80
0.00%
 
HGEA.DE hGears AG
2.0000
-0.99%
 
PGN.DE paragon GmbH & Co. KGaA
2.0600
+1.48%
 
MSAG.DE MS Industrie AG
1.7300
0.00%
 
P4N.DE Polytec Holding AG
2.5400
+6.28%
 
SF3.DE STS Group AG
2.8400
-2.07%
 
GMM.DE Grammer AG
6.35
-1.55%
 
NVM.DE Novem Group S.A.
4.1000
+2.50%
 
FAU.DE Forvia SE
6.31
+9.29%