ifa systems AG (IS8.DE) XETRA
2.64
-0.16(-5.71%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
IS8.DE Historical Return
If you invested €1000 in ifa systems AG (IS8.DE) 10 years ago, it would be worth €276.33 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €347.37. This corresponds to total returns of -72.37%, -65.26%, respectively, with annualized returns of -12.06%, -19.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IS8.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 06, 2023 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0 |
| October 05, 2023 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0 |
| October 04, 2023 | 2.7 | 2.64 | 2.64 | 2.7 | 2.64 | 41 |
| October 03, 2023 | 2.72 | 2.8 | 2.8 | 2.96 | 2.72 | 3,675 |
| October 02, 2023 | 2.68 | 2.64 | 2.64 | 2.68 | 2.5 | 5,271 |
| September 29, 2023 | 2.74 | 2.8 | 2.8 | 2.82 | 2.72 | 3,056 |
| September 28, 2023 | 2.82 | 2.76 | 2.76 | 2.82 | 2.7 | 8,200 |
| September 27, 2023 | 2.82 | 2.86 | 2.86 | 2.86 | 2.82 | 662 |
| September 26, 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | 10,500 |
| September 25, 2023 | 2.98 | 2.92 | 2.92 | 2.98 | 2.92 | 1,174 |
| September 22, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 21, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 20, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 19, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 18, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 15, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| September 14, 2023 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0 |
| September 13, 2023 | 2.8 | 2.88 | 2.88 | 2.88 | 2.8 | 1,228 |
| September 12, 2023 | 2.84 | 2.9 | 2.9 | 2.9 | 2.8 | 2,000 |
| September 11, 2023 | 2.88 | 2.9 | 2.9 | 2.9 | 2.8 | 5,095 |
| September 08, 2023 | 2.86 | 2.94 | 2.94 | 2.98 | 2.86 | 2,861 |
| September 07, 2023 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 5,500 |
| September 06, 2023 | 3 | 3 | 3 | 3 | 3 | 320 |
| September 05, 2023 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0 |
| September 04, 2023 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0 |
| September 01, 2023 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0 |
| August 31, 2023 | 3 | 3.06 | 3.06 | 3.06 | 3 | 312 |
| August 30, 2023 | 3.02 | 3.08 | 3.08 | 3.08 | 3 | 11,000 |
| August 29, 2023 | 3.12 | 3.08 | 3.08 | 3.14 | 3.08 | 2,793 |
| August 28, 2023 | 3.16 | 3.1 | 3.1 | 3.16 | 3.1 | 2,900 |
| August 25, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| August 24, 2023 | 3.18 | 3.26 | 3.26 | 3.26 | 3.18 | 7,723 |
| August 23, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| August 22, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| August 21, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| August 18, 2023 | 3.1 | 3.1 | 3.1 | 3.1 | 3.06 | 1,041 |
| August 17, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| August 16, 2023 | 3.1 | 3.2 | 3.2 | 3.2 | 3.1 | 2,798 |
| August 15, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| August 14, 2023 | 3.1 | 3.14 | 3.14 | 3.14 | 3.1 | 2,825 |
| August 11, 2023 | 3.02 | 3.06 | 3.06 | 3.06 | 3.02 | 4,064 |
| August 10, 2023 | 3.06 | 3.04 | 3.04 | 3.06 | 3.02 | 2,687 |
| August 09, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| August 08, 2023 | 3.08 | 3.14 | 3.14 | 3.14 | 3.08 | 970 |
| August 07, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 302 |
| August 04, 2023 | 3.06 | 3.14 | 3.14 | 3.14 | 3.06 | 302 |
| August 03, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0 |
| August 02, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| August 01, 2023 | 3.24 | 3.18 | 3.18 | 3.24 | 3.08 | 13,119 |
| July 31, 2023 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 |
| July 28, 2023 | 3.08 | 3.18 | 3.18 | 3.18 | 3.08 | 100 |
| July 27, 2023 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0 |
| July 26, 2023 | 3.16 | 3.18 | 3.18 | 3.18 | 3.14 | 2,356 |
| July 25, 2023 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0 |
| July 24, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0 |
| July 21, 2023 | 3.14 | 3.26 | 3.26 | 3.26 | 3.14 | 3,552 |
| July 20, 2023 | 3.14 | 3.24 | 3.24 | 3.24 | 3.14 | 100 |
| July 19, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| July 18, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| July 17, 2023 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0 |
