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 €362.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €99.08, while €1000 invested 1 year ago would be worth €758.22. This corresponds to total returns of -63.79%, -90.09%, -24.18%, respectively, with annualized returns of -9.65%, -37%, -24.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
