Intica Systems AG

IS7
🏛️ germany →
2.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 12.20 12.20 12.20 12.20 0.0M
2021-12-29 12.40 12.40 12.20 12.40 0.0M
2021-12-28 12.60 12.60 12.60 12.60 0.0M
2021-12-27 12.50 12.60 12.50 12.60 0.0M
2021-12-23 12.50 12.60 12.50 12.60 0.0M
2021-12-22 12.20 12.60 12.20 12.30 0.0M
2021-12-21 12.90 12.90 12.90 12.90 0.0M
2021-12-20 12.90 12.90 12.90 12.90 0.0M
2021-12-17 13.00 13.00 12.80 12.90 0.0M
2021-12-16 13.20 13.20 13.20 13.20 0.0M
2021-12-15 13.10 13.30 13.10 13.20 0.0M
2021-12-14 13.00 13.00 13.00 13.00 0.0M
2021-12-13 13.10 13.10 13.10 13.10 0.0M
2021-12-10 13.00 13.00 13.00 13.00 0.0M
2021-12-09 13.00 13.00 13.00 13.00 0.0M
2021-12-08 12.70 13.10 12.70 12.90 0.0M
2021-12-07 13.00 13.10 12.80 12.90 0.0M
2021-12-06 13.40 13.40 13.20 13.20 0.0M
2021-12-03 13.20 13.20 13.20 13.20 0.0M
2021-12-01 13.40 13.40 13.40 13.40 0.0M
2021-11-30 13.20 13.40 13.20 13.40 0.0M
2021-11-29 13.10 13.40 13.10 13.40 0.0M
2021-11-26 12.80 13.40 12.80 13.40 0.0M
2021-11-25 13.90 13.90 13.70 13.80 0.0M
2021-11-24 13.90 13.90 13.80 13.80 0.0M
2021-11-23 13.80 13.80 13.80 13.80 0.0M
2021-11-22 13.90 13.90 13.70 13.80 0.0M
2021-11-19 14.10 14.20 14.10 14.10 0.0M
2021-11-18 13.20 14.00 13.20 14.00 0.0M
2021-11-17 12.80 13.40 12.80 13.20 0.0M
2021-11-16 13.50 13.50 13.40 13.40 0.0M
2021-11-15 13.80 13.90 13.50 13.80 0.0M
2021-11-12 14.00 14.00 14.00 14.00 0.0M
2021-11-11 14.10 14.10 14.10 14.10 0.0M
2021-11-10 14.50 14.50 13.80 14.10 0.0M
2021-11-09 14.00 14.10 14.00 14.10 0.0M
2021-11-08 14.20 14.40 14.20 14.30 0.0M
2021-11-05 14.50 14.50 14.50 14.50 0.0M
2021-11-04 14.80 14.80 14.70 14.80 0.0M
2021-11-03 15.00 15.00 15.00 15.00 0.0M
2021-11-02 14.70 15.00 14.70 14.90 0.0M
2021-11-01 14.70 14.70 14.50 14.60 0.0M
2021-10-29 14.80 14.90 14.60 14.70 0.0M
2021-10-28 14.60 14.80 14.60 14.80 0.0M
2021-10-27 14.80 14.80 14.80 14.80 0.0M
2021-10-26 14.80 15.10 14.80 15.00 0.0M
2021-10-25 15.10 15.40 14.80 15.00 0.0M
2021-10-22 14.90 14.90 14.90 14.90 0.0M
2021-10-21 14.80 14.90 14.80 14.90 0.0M
2021-10-20 15.00 15.00 14.90 14.90 0.0M
2021-10-19 14.60 15.10 14.60 14.90 0.0M
2021-10-18 14.40 14.60 14.40 14.40 0.0M
2021-10-15 14.80 15.00 14.50 14.60 0.0M
2021-10-14 14.30 14.80 14.30 14.80 0.0M
2021-10-13 14.60 14.60 14.50 14.50 0.0M
2021-10-12 14.40 14.60 14.40 14.40 0.0M
2021-10-11 14.00 14.40 14.00 14.40 0.0M
2021-10-08 14.00 14.00 13.10 14.00 0.0M
2021-10-07 14.10 14.20 14.00 14.20 0.0M
2021-10-06 15.00 15.00 14.50 14.50 0.0M
2021-10-05 14.90 14.90 14.80 14.80 0.0M
2021-10-04 14.90 14.90 14.80 14.80 0.0M
2021-10-01 14.90 14.90 14.90 14.90 0.0M
2021-09-30 15.00 15.00 15.00 15.00 0.0M
2021-09-29 15.30 15.30 14.90 14.90 0.0M
2021-09-28 14.90 15.10 14.80 15.10 0.0M
2021-09-27 14.90 14.90 14.80 14.80 0.0M
2021-09-24 14.50 14.60 14.50 14.60 0.0M
2021-09-23 15.30 15.30 14.70 14.80 0.0M
2021-09-22 15.30 15.60 15.30 15.30 0.0M
2021-09-21 13.50 15.60 13.50 15.10 0.0M
2021-09-20 13.30 13.30 13.10 13.30 0.0M
2021-09-17 13.40 13.40 13.10 13.10 0.0M
2021-09-16 13.50 13.50 13.20 13.20 0.0M
2021-09-15 13.80 13.80 13.70 13.80 0.0M
2021-09-14 14.00 14.00 14.00 14.00 0.0M
2021-09-13 14.20 14.20 14.10 14.20 0.0M
2021-09-10 14.20 14.20 14.20 14.20 0.0M
2021-09-09 14.20 14.20 14.20 14.20 0.0M
2021-09-08 14.10 14.20 14.00 14.10 0.0M
2021-09-07 14.70 14.70 14.30 14.30 0.0M
2021-09-06 14.60 14.60 14.20 14.50 0.0M
2021-09-03 13.80 14.80 13.80 14.40 0.0M
2021-09-02 13.50 13.60 13.30 13.60 0.0M
2021-09-01 13.80 13.80 13.80 13.80 0.0M
2021-08-31 13.80 13.80 13.80 13.80 0.0M
2021-08-30 13.50 13.80 13.50 13.80 0.0M
2021-08-27 13.80 13.80 13.80 13.80 0.0M
2021-08-26 14.00 14.10 13.90 13.90 0.0M
2021-08-25 13.80 13.80 13.80 13.80 0.0M
2021-08-24 14.00 14.00 13.40 13.80 0.0M
2021-08-23 13.70 13.90 13.70 13.80 0.0M
2021-08-20 14.50 14.50 14.10 14.10 0.0M
2021-08-19 14.60 14.60 14.00 14.30 0.0M
2021-08-18 15.20 15.20 14.80 14.90 0.0M
2021-08-17 15.00 15.00 15.00 15.00 0.0M
2021-08-16 15.60 15.60 14.40 14.80 0.0M
2021-08-13 15.70 15.80 15.40 15.40 0.0M
2021-08-12 15.20 15.70 15.20 15.60 0.0M
2021-08-11 15.00 15.00 14.00 14.70 0.0M
2021-08-10 15.30 15.30 15.30 15.30 0.0M
2021-08-09 15.30 15.30 15.30 15.30 0.0M
2021-08-06 15.30 15.30 15.30 15.30 0.0M
2021-08-05 16.00 16.00 15.10 15.30 0.0M
2021-08-04 16.10 16.40 16.10 16.30 0.0M
2021-08-03 16.10 16.50 16.10 16.40 0.0M
2021-08-02 16.60 16.60 15.90 16.30 0.0M
2021-07-30 16.80 16.80 16.80 16.80 0.0M
2021-07-29 17.40 17.40 16.70 16.70 0.0M
2021-07-28 16.60 17.40 16.60 17.20 0.0M
2021-07-27 16.50 16.50 16.20 16.40 0.0M
2021-07-26 16.20 16.40 16.20 16.30 0.0M
2021-07-23 15.80 16.20 15.70 15.90 0.0M
2021-07-22 15.60 16.10 15.60 16.00 0.0M
2021-07-21 15.30 15.60 15.30 15.30 0.0M
2021-07-20 15.10 15.10 15.10 15.10 0.0M
2021-07-19 15.40 15.50 14.90 15.10 0.0M
2021-07-16 16.20 16.20 14.10 15.70 0.0M
2021-07-15 16.70 16.70 16.50 16.50 0.0M
2021-07-14 16.40 17.00 16.40 16.60 0.0M
2021-07-13 16.30 16.30 15.90 16.30 0.0M
2021-07-12 15.90 16.00 15.90 16.00 0.0M
2021-07-09 15.70 15.70 15.60 15.60 0.0M
2021-07-08 16.30 16.30 15.30 15.40 0.0M
2021-07-07 16.50 16.50 16.10 16.50 0.0M
2021-07-06 16.20 16.50 15.70 16.50 0.0M
2021-07-05 15.00 16.10 14.30 16.00 0.0M
2021-07-02 13.80 14.80 13.80 14.80 0.0M
2021-07-01 14.10 14.10 13.30 13.70 0.0M
2021-06-30 13.50 14.00 13.50 13.90 0.0M
2021-06-29 13.30 13.50 13.30 13.40 0.0M
2021-06-28 13.30 13.70 13.30 13.30 0.0M
2021-06-25 14.00 14.10 13.20 13.60 0.0M
2021-06-24 14.00 14.00 13.70 13.70 0.0M
2021-06-23 13.60 14.30 13.60 13.80 0.0M
2021-06-22 13.80 13.90 13.80 13.90 0.0M
2021-06-21 14.30 14.30 13.60 13.60 0.0M
2021-06-18 12.90 15.10 12.90 14.20 0.0M
2021-06-17 13.20 13.20 12.60 12.90 0.0M
2021-06-16 13.70 14.00 13.50 13.50 0.0M
2021-06-15 14.10 14.20 13.50 13.70 0.0M
2021-06-14 15.20 15.20 14.30 14.50 0.0M
2021-06-11 15.30 15.30 14.50 15.20 0.0M
2021-06-10 15.50 15.70 14.90 15.60 0.0M
2021-06-09 15.80 16.10 15.70 15.80 0.0M
2021-06-08 16.10 16.40 15.80 15.90 0.0M
2021-06-07 16.70 16.70 15.90 15.90 0.0M
2021-06-04 17.00 17.00 16.50 16.90 0.0M
2021-06-03 17.40 17.40 16.80 17.00 0.0M
2021-06-02 17.40 18.20 17.30 17.30 0.0M
2021-06-01 17.70 17.70 16.90 17.20 0.0M
2021-05-31 17.10 17.70 16.20 17.30 0.0M
2021-05-28 17.60 18.20 16.20 16.90 0.0M
2021-05-27 18.20 18.50 17.90 17.90 0.0M
2021-05-26 22.40 22.40 17.80 17.80 0.0M
2021-05-25 21.60 23.40 20.40 22.00 0.0M
2021-05-21 20.80 23.60 20.80 21.80 0.0M
2021-05-20 18.50 20.40 17.70 20.20 0.0M
2021-05-19 16.20 19.20 16.20 18.10 0.0M
2021-05-18 15.40 16.00 15.40 16.00 0.0M
2021-05-17 15.60 15.60 14.90 15.00 0.0M
2021-05-14 15.20 15.90 15.20 15.60 0.0M
2021-05-13 15.10 15.20 15.00 15.00 0.0M
2021-05-12 14.40 15.10 14.40 14.90 0.0M
2021-05-11 14.50 14.50 13.80 14.20 0.0M
2021-05-10 14.70 15.00 14.70 14.80 0.0M
2021-05-07 13.70 14.50 13.50 14.50 0.0M
2021-05-06 13.40 13.80 13.40 13.70 0.0M
2021-05-05 13.30 13.50 13.20 13.30 0.0M
2021-05-04 13.70 13.70 13.00 13.00 0.0M
2021-05-03 13.50 13.60 13.40 13.50 0.0M
2021-04-30 13.40 13.50 13.20 13.20 0.0M
2021-04-29 13.50 13.80 13.00 13.20 0.0M
2021-04-28 13.90 13.90 13.70 13.70 0.0M
2021-04-27 13.20 13.90 13.20 13.80 0.0M
2021-04-26 12.60 13.50 12.60 13.30 0.0M
2021-04-23 12.60 12.60 12.30 12.50 0.0M
2021-04-22 12.30 12.60 12.30 12.50 0.0M
2021-04-21 11.80 12.40 11.80 12.40 0.0M
2021-04-20 11.70 11.90 11.70 11.80 0.0M
2021-04-19 11.20 11.60 11.20 11.50 0.0M
2021-04-16 11.30 11.70 11.30 11.50 0.0M
2021-04-15 11.30 11.40 11.20 11.20 0.0M
2021-04-14 11.40 11.50 11.40 11.50 0.0M
2021-04-13 11.20 11.30 11.20 11.30 0.0M
2021-04-12 11.40 11.60 11.40 11.50 0.0M
2021-04-09 11.60 11.60 11.10 11.20 0.0M
2021-04-08 11.80 11.80 11.80 11.80 0.0M
2021-04-07 11.80 11.90 11.80 11.90 0.0M
2021-04-06 11.70 11.70 11.70 11.70 0.0M
2021-04-01 11.70 11.70 11.70 11.70 0.0M
2021-03-31 11.60 11.80 11.60 11.70 0.0M
2021-03-30 11.60 11.80 11.60 11.70 0.0M
2021-03-29 11.50 11.50 11.50 11.50 0.0M
2021-03-26 12.00 12.00 11.50 11.50 0.0M
2021-03-25 11.90 11.90 11.90 11.90 0.0M
2021-03-24 11.70 11.70 11.70 11.70 0.0M
2021-03-23 11.90 12.00 11.80 11.80 0.0M
2021-03-22 11.80 11.80 11.80 11.80 0.0M
2021-03-19 11.70 11.70 11.70 11.70 0.0M
2021-03-18 11.60 11.60 11.60 11.60 0.0M
2021-03-17 11.80 11.80 11.60 11.60 0.0M
2021-03-16 11.60 11.60 11.60 11.60 0.0M
2021-03-15 11.90 11.90 11.80 11.80 0.0M
2021-03-12 11.40 11.90 11.30 11.90 0.0M
2021-03-11 12.00 12.10 12.00 12.10 0.0M
2021-03-10 11.60 11.70 11.50 11.70 0.0M
2021-03-09 11.50 12.00 11.50 11.80 0.0M
2021-03-08 11.00 11.40 11.00 11.40 0.0M
2021-03-05 11.20 11.30 10.80 11.00 0.0M
2021-03-04 11.70 11.70 11.00 11.40 0.0M
2021-03-03 11.50 11.90 11.30 11.80 0.0M
2021-03-02 11.70 11.70 11.40 11.70 0.0M
2021-03-01 10.90 11.60 10.90 11.50 0.0M
2021-02-26 10.90 11.00 10.60 10.90 0.0M
2021-02-25 10.90 11.20 10.90 11.10 0.0M
2021-02-24 10.80 11.00 10.60 10.80 0.0M
2021-02-23 11.00 11.20 10.50 10.60 0.0M
2021-02-22 11.20 11.50 10.80 11.20 0.0M
2021-02-19 11.10 11.10 11.10 11.10 0.0M
2021-02-18 11.20 11.30 10.90 10.90 0.0M
2021-02-17 11.50 11.50 11.10 11.40 0.0M
2021-02-16 11.90 11.90 11.70 11.90 0.0M
2021-02-15 12.50 12.50 11.60 11.80 0.0M
2021-02-12 12.10 13.00 12.10 12.70 0.0M
2021-02-11 12.60 12.70 11.50 12.10 0.0M
2021-02-10 11.00 13.90 11.00 12.60 0.0M
2021-02-09 10.10 10.90 10.10 10.80 0.0M
2021-02-08 9.95 9.95 9.75 9.85 0.0M
2021-02-05 9.85 9.85 9.70 9.70 0.0M
2021-02-04 10.00 10.00 9.85 10.00 0.0M
2021-02-03 9.85 10.10 9.85 9.95 0.0M
2021-02-02 9.75 10.20 9.75 10.00 0.0M
2021-02-01 9.35 9.65 9.35 9.60 0.0M
2021-01-29 9.35 9.70 9.30 9.30 0.0M
2021-01-28 9.40 9.40 9.30 9.30 0.0M
2021-01-27 9.30 9.55 9.15 9.30 0.0M
2021-01-26 9.35 9.35 9.25 9.25 0.0M
2021-01-25 9.35 9.80 9.25 9.55 0.0M
2021-01-22 9.25 9.25 9.25 9.25 0.0M
2021-01-21 9.35 9.50 9.25 9.25 0.0M
2021-01-20 9.20 9.30 9.20 9.30 0.0M
2021-01-19 9.15 9.15 9.10 9.10 0.0M
2021-01-18 9.00 9.00 8.85 9.00 0.0M
2021-01-15 9.15 9.25 9.10 9.20 0.0M
2021-01-14 9.25 9.35 9.25 9.35 0.0M
2021-01-13 9.35 9.45 9.35 9.45 0.0M
2021-01-12 9.00 9.70 9.00 9.50 0.0M
2021-01-11 9.10 9.10 8.80 8.95 0.0M
2021-01-08 8.80 8.95 8.80 8.95 0.0M
2021-01-07 8.60 8.65 8.60 8.65 0.0M
2021-01-06 8.50 8.50 8.50 8.50 0.0M
2021-01-05 8.50 8.50 8.50 8.50 0.0M
2021-01-04 8.65 8.80 8.65 8.65 0.0M