InTiCa Systems AG (IS7.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IS7.DE Historical Return
If you invested €1000 in InTiCa Systems AG (IS7.DE) 10 years ago, it would be worth €359.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €116.67, while €1000 invested 1 year ago would be worth €774.04. This corresponds to total returns of -64.06%, -88.33%, -22.6%, respectively, with annualized returns of -9.72%, -34.93%, -22.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IS7.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2,000 |
| August 20, 2026 | 1.6 | 1.59 | 1.59 | 1.6 | 1.59 | 2,000 |
| August 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 43 |
| August 18, 2026 | 1.7 | 1.67 | 1.67 | 1.7 | 1.67 | 43 |
| August 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 34 |
| August 14, 2026 | 1.7 | 1.63 | 1.63 | 1.7 | 1.63 | 34 |
| August 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5 |
| August 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5 |
| August 11, 2026 | 1.56 | 1.63 | 1.63 | 1.63 | 1.56 | 5 |
| August 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4,792 |
| August 07, 2026 | 1.62 | 1.63 | 1.63 | 1.68 | 1.62 | 4,792 |
| August 06, 2026 | 1.62 | 1.69 | 1.69 | 1.69 | 1.62 | 1 |
| August 05, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 213 |
| August 04, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 13 |
| August 03, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 13 |
| July 31, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 13 |
| July 30, 2026 | 1.58 | 1.66 | 1.66 | 1.66 | 1.58 | 13 |
| July 29, 2026 | 1.68 | 1.62 | 1.62 | 1.68 | 1.62 | 13 |
| July 28, 2026 | 1.6 | 1.63 | 1.63 | 1.63 | 1.6 | 1,246 |
| July 27, 2026 | 1.6 | 1.65 | 1.65 | 1.65 | 1.6 | 129 |
| July 24, 2026 | 1.69 | 1.65 | 1.65 | 1.69 | 1.65 | 33 |
| July 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2,601 |
| July 22, 2026 | 1.67 | 1.68 | 1.68 | 1.8 | 1.66 | 2,601 |
| July 21, 2026 | 1.67 | 1.62 | 1.62 | 1.67 | 1.62 | 348 |
| July 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 241 |
| July 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 241 |
| July 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 241 |
| July 15, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.62 | 241 |
| July 14, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 835 |
| July 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 835 |
| July 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 835 |
| July 09, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1 |
| July 08, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.58 | 1 |
| July 07, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 488 |
| July 06, 2026 | 1.61 | 1.58 | 1.58 | 1.61 | 1.58 | 488 |
| July 03, 2026 | 1.61 | 1.58 | 1.58 | 1.61 | 1.58 | 482 |
| July 02, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.58 | 3 |
| July 01, 2026 | 1.62 | 1.58 | 1.58 | 1.62 | 1.58 | 32 |
| June 30, 2026 | 1.6 | 1.61 | 1.61 | 1.61 | 1.6 | 2,001 |
| June 29, 2026 | 1.54 | 1.67 | 1.67 | 1.74 | 1.54 | 2,549 |
| June 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 215 |
| June 25, 2026 | 1.53 | 1.57 | 1.57 | 1.57 | 1.53 | 215 |
| June 24, 2026 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | 23 |
| June 23, 2026 | 1.58 | 1.59 | 1.59 | 1.64 | 1.58 | 2,222 |
| June 22, 2026 | 1.58 | 1.65 | 1.65 | 1.65 | 1.58 | 74 |
| June 19, 2026 | 1.72 | 1.65 | 1.65 | 1.72 | 1.65 | 10 |
| June 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 260 |
| June 17, 2026 | 1.6 | 1.66 | 1.66 | 1.66 | 1.6 | 260 |
| June 16, 2026 | 1.76 | 1.71 | 1.71 | 1.76 | 1.71 | 260 |
| June 15, 2026 | 1.76 | 1.69 | 1.69 | 1.76 | 1.62 | 14 |
| June 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2,776 |
| June 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2,776 |
| June 10, 2026 | 1.6 | 1.69 | 1.69 | 1.7 | 1.6 | 2,776 |
| June 09, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 250 |
| June 08, 2026 | 1.6 | 1.68 | 1.68 | 1.68 | 1.6 | 250 |
| June 05, 2026 | 1.7 | 1.69 | 1.69 | 1.75 | 1.69 | 2 |
| June 04, 2026 | 1.64 | 1.69 | 1.69 | 1.69 | 1.64 | 100 |
| June 03, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 240 |
| 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 |
AD
