InTiCa Systems SE (IS7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1 | 2 | 2.2799999 | 1.79 | 2079 | 2.25102448 | DE |
| 4 | -0.4 | -16.8067226891 | 2.38 | 2.56 | 1.79 | 2522 | 2.20747485 | DE |
| 12 | -1.18 | -37.3417721519 | 3.16 | 3.26 | 1.34 | 5122 | 2.50957153 | DE |
| 26 | -1.54 | -43.75 | 3.52 | 3.9 | 1.34 | 3135 | 2.60324651 | DE |
| 52 | -3.1199999 | -61.176469827 | 5.0999999 | 6.6 | 1.34 | 2008 | 2.92167354 | DE |
| 156 | -10.52 | -84.16 | 12.5 | 12.9 | 1.34 | 1294 | 5.30849239 | DE |
| 260 | -5.47 | -73.4228187919 | 7.45 | 23.6 | 1.34 | 1570 | 8.31223721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729888020 | 2.7599999 | -0.02 | -0.72 | 2.62 | 2.98 | 2.62 | 9672 |
| 1729801560 | 2.7799999 | 0.12 | 4.51 | 2.92 | 2.92 | 2.7 | 611 |
| 1729715160 | 2.66 | -0.1 | -3.62 | 2.7 | 2.7 | 2.66 | 123 |
| 1729628760 | 2.7599999 | -0.12 | -4.17 | 2.68 | 3.16 | 2.62 | 6247 |
| 1729542360 | 2.88 | 0.1 | 3.60 | 2.66 | 2.88 | 2.66 | 24 |
| 1729283160 | 2.7799999 | 0.06 | 2.21 | 2.72 | 2.7799999 | 2.62 | 6808 |
| 1729196760 | 2.72 | -0.1 | -3.55 | 2.8 | 2.8 | 2.7 | 4331 |
| 1729110360 | 2.82 | -0.06 | -2.08 | 2.82 | 2.86 | 2.82 | 23 |
| 1729023960 | 2.88 | -0.1 | -3.36 | 2.82 | 2.98 | 2.82 | 366 |
| 1728937620 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.8 | 1004 |
| 1728678360 | 2.98 | -0.08 | -2.61 | 2.96 | 2.98 | 2.8 | 2996 |
| 1728591960 | 3.06 | 0.16 | 5.52 | 2.96 | 3.14 | 2.96 | 302 |
| 1728505560 | 2.9 | 0 | 0.00 | 2.9 | 3.06 | 2.9 | 256 |
| 1728419160 | 2.9 | 0.02 | 0.69 | 2.88 | 3.14 | 2.88 | 231 |
| 1728332760 | 2.88 | -0.1 | -3.36 | 2.82 | 3.12 | 2.82 | 1501 |
| 1728073560 | 2.98 | -0.18 | -5.70 | 3.16 | 3.16 | 2.68 | 2975 |
| 1727987220 | 3.16 | 0 | 0.00 | 2.66 | 3.16 | 2.66 | 3508 |
| 1727900820 | 3.16 | 0 | 0.00 | 3.18 | 3.18 | 2.66 | 22 |
| 1727814420 | 3.16 | 0.26 | 8.97 | 2.96 | 3.18 | 2.72 | 25 |
| 1727728020 | 2.9 | 0.02 | 0.69 | 2.72 | 3.22 | 2.72 | 550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
