UK markets open in 4 hours 4 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,516.38 -61.92 (-0.33%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,330.90 -0.30 (-0.01%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,692.91 -247.57 (-0.49%)
InTiCa Systems AG (IS7.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 26 |
| 03 May 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 02 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 30 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 26 Apr 2024 | 4.1000 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 26 |
| 25 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 24 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 23 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 22 Apr 2024 | 4.1000 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 5,000 |
| 19 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 18 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 17 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 16 Apr 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0400 | 4.0400 | 2,114 |
| 15 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 12 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 11 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 10 Apr 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 745 |
| 09 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 08 Apr 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 727 |
| 05 Apr 2024 | 4.0800 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 650 |
| 04 Apr 2024 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 1,500 |
| 03 Apr 2024 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 428 |
| 02 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 28 Mar 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.1800 | 460 |
| 27 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 25 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 22 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 21 Mar 2024 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 1,800 |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 380 |
| 19 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 18 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 15 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 14 Mar 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 755 |
| 13 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 12 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 11 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 1,323 |
| 08 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 07 Mar 2024 | 4.2200 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 139 |
| 06 Mar 2024 | 4.1400 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 1,600 |
| 05 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 04 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 01 Mar 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 1,147 |
| 29 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 28 Feb 2024 | 4.1600 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 1,870 |
| 27 Feb 2024 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 415 |
| 26 Feb 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4400 | 4.4400 | 780 |
| 23 Feb 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 2,074 |
| 22 Feb 2024 | 4.7200 | 4.7400 | 4.6600 | 4.6600 | 4.6600 | 1,258 |
| 21 Feb 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 20 Feb 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.6200 | 499 |
| 19 Feb 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.6800 | 2,001 |
| 16 Feb 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 11,634 |
| 15 Feb 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 14 Feb 2024 | 4.9200 | 4.9200 | 4.7000 | 4.7000 | 4.7000 | 1,651 |
| 13 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 12 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 09 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 08 Feb 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 450 |
| 07 Feb 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 110 |
| 06 Feb 2024 | 5.2500 | 5.3000 | 5.0500 | 5.0500 | 5.0500 | 1,261 |
| 05 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 02 Feb 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 451 |
| 01 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 31 Jan 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 1,085 |
| 30 Jan 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 912 |
| 29 Jan 2024 | 5.5000 | 5.5000 | 5.3000 | 5.4500 | 5.4500 | 1,000 |
| 26 Jan 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 25 Jan 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.6000 | 1 |
| 24 Jan 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.6000 | 250 |
| 23 Jan 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 1,000 |
| 22 Jan 2024 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 1,053 |
| 19 Jan 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 789 |
| 18 Jan 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| 17 Jan 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 500 |
| 16 Jan 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 15 Jan 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 12 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| 11 Jan 2024 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 6.3500 | 500 |
| 10 Jan 2024 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | 6.2000 | 782 |
| 09 Jan 2024 | 6.2000 | 6.4000 | 6.2000 | 6.4000 | 6.4000 | 403 |
| 08 Jan 2024 | 6.1000 | 6.5000 | 6.1000 | 6.3500 | 6.3500 | 4,750 |
| 05 Jan 2024 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 1,675 |
| 04 Jan 2024 | 6.5500 | 6.5500 | 6.4000 | 6.4000 | 6.4000 | 310 |
| 03 Jan 2024 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | 6.4500 | 648 |
| 02 Jan 2024 | 6.6000 | 6.6500 | 6.2500 | 6.2500 | 6.2500 | 4,636 |
| 29 Dec 2023 | 6.0000 | 6.4000 | 5.9000 | 6.4000 | 6.4000 | 10,813 |
| 28 Dec 2023 | 5.5000 | 5.7000 | 5.4000 | 5.4500 | 5.4500 | 2,642 |
| 27 Dec 2023 | 5.2500 | 5.7000 | 5.2500 | 5.6500 | 5.6500 | 4,717 |
| 22 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 885 |
| 21 Dec 2023 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 200 |
| 20 Dec 2023 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | 5.5000 | 1,045 |
| 19 Dec 2023 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 1,500 |
| 18 Dec 2023 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 878 |
| 15 Dec 2023 | 5.6500 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 700 |
| 14 Dec 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 13 Dec 2023 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 797 |
| 12 Dec 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 11 Dec 2023 | 5.8000 | 5.8000 | 5.5500 | 5.6500 | 5.6500 | 868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.