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 €323.91 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €100.68, while €1000 invested 1 year ago would be worth €737.62. This corresponds to total returns of -67.61%, -89.93%, -26.24%, respectively, with annualized returns of -10.66%, -36.84%, -26.24%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.55 | 1.49 | 1.49 | 1.55 | 1.48 | 3,000 |
| September 30, 2026 | 1.58 | 1.55 | 1.55 | 1.58 | 1.55 | 38 |
| September 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 38 |
| September 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 38 |
| September 18, 2026 | 1.5 | 1.51 | 1.51 | 1.53 | 1.46 | 38 |
| September 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 112 |
| September 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 10 |
| September 15, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 10 |
| September 11, 2026 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 10 |
| September 10, 2026 | 1.53 | 1.53 | 1.53 | 1.59 | 1.53 | 10 |
| September 09, 2026 | 1.56 | 1.52 | 1.52 | 1.59 | 1.52 | 40 |
| September 08, 2026 | 1.67 | 1.61 | 1.61 | 1.67 | 1.6 | 2,060 |
| September 07, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2,527 |
| September 04, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2,527 |
| September 03, 2026 | 1.62 | 1.68 | 1.68 | 1.68 | 1.6 | 2,527 |
| September 02, 2026 | 1.7 | 1.69 | 1.69 | 1.7 | 1.69 | 38 |
| September 01, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 700 |
| August 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 700 |
| August 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 700 |
| August 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 700 |
| August 26, 2026 | 1.68 | 1.63 | 1.63 | 1.68 | 1.63 | 700 |
| August 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 8 |
| August 24, 2026 | 1.68 | 1.61 | 1.61 | 1.68 | 1.61 | 8 |
| 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 |
AD
