InTiCa Systems SE (IS7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -5.08474576271 | 2.36 | 2.54 | 2.04 | 5913 | 2.3957221 | DE |
| 4 | 0.22 | 10.8910891089 | 2.02 | 3.2 | 1.97 | 5154 | 2.35190747 | DE |
| 12 | 0.16 | 7.69230769231 | 2.08 | 3.26 | 1.34 | 6581 | 2.41357797 | DE |
| 26 | -1.16 | -34.1176470588 | 3.4 | 3.9 | 1.34 | 3999 | 2.4907435 | DE |
| 52 | -2.81 | -55.6435643564 | 5.05 | 5.25 | 1.34 | 2533 | 2.64209833 | DE |
| 156 | -10.26 | -82.08 | 12.5 | 12.7 | 1.34 | 1530 | 4.65636881 | DE |
| 260 | -5.26 | -70.1333333333 | 7.5 | 23.6 | 1.34 | 1688 | 7.78997049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 2.2799999 | 0.16 | 7.55 | 2.3199999 | 2.3199999 | 2.14 | 141 |
| 1738877220 | 2.12 | -0.02 | -0.93 | 2.24 | 2.3199999 | 2.12 | 4482 |
| 1738790820 | 2.14 | -0.4 | -15.75 | 2.12 | 2.46 | 2.12 | 2794 |
| 1738704420 | 2.54 | 0 | 0.00 | 2.16 | 2.54 | 2.06 | 10090 |
| 1738618020 | 2.54 | 0.26 | 11.40 | 2.22 | 2.54 | 2.04 | 7332 |
| 1738358820 | 2.2799999 | 0.26 | 12.87 | 2.36 | 2.44 | 2.08 | 4868 |
| 1738272420 | 2.02 | -0.22 | -9.82 | 2.4 | 2.4 | 1.99 | 10798 |
| 1738186020 | 2.24 | -0.02 | -0.88 | 2.4 | 2.4 | 2.24 | 1832 |
| 1738099620 | 2.2599999 | -0.18 | -7.38 | 2.22 | 2.56 | 2.22 | 102 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
