InTiCa Systems AG (IS7.DE) XETRA
1.72
-0.02(-1.15%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
1.72
-0.02(-1.15%)
Currency In EUR
If you invested €1000 in InTiCa Systems AG (IS7.DE) 10 years ago, it would be worth €369.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €101.18, while €1000 invested 1 year ago would be worth €767.86. This corresponds to total returns of -63.01%, -89.88%, -23.21%, respectively, with annualized returns of -9.46%, -36.74%, -23.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.66 | 1.72 | 1.72 | 1.72 | 1.66 | 240 |
| June 01, 2026 | 1.8 | 1.74 | 1.74 | 1.82 | 1.7 | 2,045 |
| May 29, 2026 | 1.95 | 1.89 | 1.89 | 1.95 | 1.8 | 322 |
| May 28, 2026 | 1.79 | 1.87 | 1.87 | 1.87 | 1.78 | 202 |
| May 27, 2026 | 1.95 | 1.88 | 1.88 | 1.95 | 1.88 | 116 |
| May 26, 2026 | 1.9 | 1.87 | 1.87 | 1.95 | 1.78 | 7,699 |
| May 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 36 |
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 36 |
| May 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 36 |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 36 |
| May 19, 2026 | 1.9 | 1.93 | 1.93 | 1.93 | 1.9 | 36 |
| May 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 72 |
| May 15, 2026 | 1.95 | 1.99 | 1.99 | 1.99 | 1.94 | 72 |
| May 14, 2026 | 2.08 | 2.01 | 2.01 | 2.08 | 2.01 | 34 |
| May 13, 2026 | 2.16 | 2.01 | 2.01 | 2.16 | 2 | 2,062 |
| May 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 6,327 |
| May 11, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 6,327 |
| May 08, 2026 | 2.02 | 2.07 | 2.07 | 2.12 | 1.98 | 6,327 |
| May 07, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 8,535 |
| May 06, 2026 | 1.97 | 1.99 | 1.99 | 2 | 1.94 | 8,535 |
| May 05, 2026 | 1.9 | 1.97 | 1.97 | 1.97 | 1.9 | 16 |
| May 04, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 320 |
| April 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 320 |
| April 29, 2026 | 2.04 | 1.9 | 1.9 | 2.04 | 1.9 | 320 |
| April 28, 2026 | 2.04 | 1.97 | 1.97 | 2.04 | 1.97 | 32 |
| April 27, 2026 | 1.9 | 1.98 | 1.98 | 2.07 | 1.9 | 707 |
| April 24, 2026 | 2 | 2 | 2 | 2 | 2 | 125 |
| April 23, 2026 | 1.96 | 1.97 | 1.97 | 1.97 | 1.96 | 125 |
| April 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 128 |
| April 21, 2026 | 1.96 | 2.03 | 2.03 | 2.03 | 1.96 | 128 |
| April 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 36 |
| April 17, 2026 | 1.96 | 2.03 | 2.03 | 2.03 | 1.96 | 36 |
| April 16, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1,090 |
| April 15, 2026 | 1.95 | 2.03 | 2.03 | 2.08 | 1.95 | 1,090 |
| April 14, 2026 | 1.95 | 2.02 | 2.02 | 2.07 | 1.95 | 3,766 |
| April 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 475 |
| April 10, 2026 | 2 | 2.06 | 2.06 | 2.06 | 1.98 | 3,131 |
| April 09, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1,321 |
| April 08, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1,321 |
| April 07, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1,321 |
| April 02, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1,321 |
| April 01, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1,321 |
| March 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,321 |
| March 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1,321 |
| March 27, 2026 | 1.91 | 1.95 | 1.95 | 1.95 | 1.9 | 1,321 |
| March 26, 2026 | 1.96 | 1.95 | 1.95 | 1.96 | 1.9 | 3,119 |
| March 25, 2026 | 1.96 | 2.03 | 2.03 | 2.03 | 1.96 | 1,005 |
| March 24, 2026 | 1.9 | 1.98 | 1.98 | 1.98 | 1.9 | 115 |
| March 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 50 |
| March 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 50 |
| March 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 50 |
| March 18, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 50 |
| March 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 50 |
| March 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 50 |
| March 13, 2026 | 1.9 | 1.98 | 1.98 | 1.98 | 1.9 | 50 |
| March 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 226 |
| March 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 226 |
| March 10, 2026 | 1.91 | 1.98 | 1.98 | 2.04 | 1.91 | 226 |
| March 09, 2026 | 1.91 | 1.98 | 1.98 | 1.98 | 1.91 | 45 |
| March 06, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 8 |