InTiCa Systems SE Historical Data - IS7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
InTiCa Systems SE (IS7)
InTiCa Systems SE (IS7) Historical

InTiCa Systems SE (IS7)

2.38

0.00

(0.00%)

Closed January 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738013220	2.44	0.06	2.52	2.24	2.44	2.22	1266
1737754020	2.38	0	0.00	2.22	2.38	2.22	439
1737667620	2.38	-0.02	-0.83	2.46	2.46	2.22	3314
1737581220	2.4	0.1	4.35	2.2799999	2.58	2.2799999	493
1737494820	2.2999999	0.04	1.77	2.46	2.58	2.22	777
1737408420	2.2599999	-0.06	-2.59	2.2599999	2.46	2.22	2357
1737149220	2.3199999	0.16	7.41	2.16	2.52	2.12	6835
1737062820	2.16	-0.14	-6.09	2.16	2.42	2.12	1926
1736976420	2.2999999	0	0.00	2.2799999	2.36	2.12	752
1736890020	2.2999999	-0.18	-7.26	2.4	2.68	2.2599999	7543
1736803620	2.48	0.4	19.23	1.97	3.2	1.97	32692
1736544420	2.08	0.02	0.97	2.02	2.18	2.02	2391
1736458020	2.06	0.32	18.39	2.08	2.24	1.91	3079
1736371620	1.74	-0.44	-20.18	2.1	2.18	1.74	2984
1736285220	2.18	-0.1	-4.39	2.18	2.18	2	3523
1736198820	2.2799999	0	0.00	2.08	2.2799999	2.08	854
1735939620	2.2799999	0.32	16.33	1.95	2.2799999	1.95	2970
1735853220	1.96	-0.08	-3.92	1.94	2.2	1.94	7665
1735594020	2.04	-0.1	-4.67	2.14	2.14	1.94	495
1735334820	2.14	-0.1	-4.46	2.2799999	2.2799999	1.86	17762
1734989220	2.24	-0.02	-0.88	2.02	2.2799999	1.79	1866
1734730020	2.2599999	0	0.00	2	2.2599999	1.91	2292
1734643620	2.2599999	0.2	9.71	2.1	2.2599999	2	1949
1734557220	2.06	-0.1	-4.63	2.16	2.16	1.85	1430
1734470820	2.16	0.2	10.20	1.96	2.18	1.96	968
1734384420	1.96	0.04	2.08	2.22	2.22	1.96	2609
1734125220	1.92	-0.32	-14.29	2.24	2.24	1.91	1919
1734038820	2.24	0.02	0.90	2.2	2.34	2.1	4524
1733952420	2.22	-0.04	-1.77	2.3199999	2.4	2.2	3960
1733866020	2.2599999	0.1	4.63	2.18	2.42	2.18	3860
1733779620	2.16	-0.2	-8.47	2.36	2.38	2.14	1420
1733520420	2.36	0	0.00	2.16	2.36	2.16	1546
1733434020	2.36	0.12	5.36	2.38	2.4	2.18	2087
1733347620	2.24	-0.1	-4.27	2.14	2.56	2.14	4583
1733261220	2.34	0.12	5.41	2.16	2.36	2.14	979
1733174820	2.22	0.02	0.91	2.2999999	2.38	2.12	2856
1732915620	2.2	0.02	0.92	2.38	2.38	2.2	4021
1732829220	2.18	-0.12	-5.22	2.12	2.44	2.12	3925
1732742820	2.2999999	-0.18	-7.26	2.34	2.68	1.94	22196
1732656420	2.48	-0.32	-11.43	2.7	2.86	2.1	60040
1732570020	2.8	1.17	71.78	1.66	3.2599999	1.34	83566
1732310820	1.6299999	-0.07	-4.12	1.6	1.81	1.53	2441
1732224420	1.7	-0.1	-5.56	1.74	2	1.5	1234
1732138020	1.8	-0.2	-10.00	2.02	2.02	1.8	2013
1732051620	2	-0.14	-6.54	1.97	2.14	1.91	272
1731965220	2.14	0.23	12.04	1.91	2.14	1.91	158
1731705960	1.91	-0.02	-1.04	2.08	2.08	1.8	940
1731619560	1.93	-0.07	-3.50	2.24	2.24	1.93	909
1731533160	2	0.07	3.63	2.24	2.24	2	74
1731446820	1.93	-0.09	-4.46	2.02	2.36	1.89	2227
1731360420	2.02	0.02	1.00	1.98	2.36	1.98	2858
1731101220	2	-0.14	-6.54	2	2	2	165
1731014760	2.14	0.14	7.00	1.82	2.24	1.82	4011
1730928360	2	-0.22	-9.91	2	2	2	198
1730841960	2.22	0.02	0.91	2	2.2999999	1.81	2912
1730755560	2.2	-0.12	-5.17	2.18	2.2999999	1.79	3193
1730496360	2.3199999	0.02	0.87	2.2	2.3199999	2.2	442
1730409960	2.2999999	0.1	4.55	2.34	2.34	2.18	2927
1730323560	2.2	-0.1	-4.35	2.3199999	2.3199999	2.2	1162
1730237160	2.2999999	-0.36	-13.53	2.46	2.46	2.2	10518
1730150760	2.66	-0.1	-3.62	2.62	2.68	2.5	3211

Vontobel Financial Produ...

Dream Residential Real E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions