Australia markets open in 3 hours 40 minutes

Invisio AB (ICQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
20.95+0.75 (+3.71%)
At close: 09:43PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202420.2020.9520.2020.9520.9520
03 May 202420.3020.3020.1020.2020.20-
02 May 202420.4520.6520.2520.3020.30-
30 Apr 202421.1021.1020.4520.4520.45-
29 Apr 202420.5021.1020.1521.1021.10-
26 Apr 202420.5520.6020.3520.4020.40-
25 Apr 202421.1521.1520.2020.4020.40-
24 Apr 202421.5021.5021.1521.2521.25-
23 Apr 202421.0021.4521.0021.4521.45-
22 Apr 202421.3021.4020.9521.0021.00-
19 Apr 202421.1021.3020.8521.1521.15-
18 Apr 202421.4521.5021.0521.2521.25-
17 Apr 202421.3521.6021.2521.3521.35-
16 Apr 202421.5521.7021.4021.5521.55-
15 Apr 202420.1021.9020.1021.7021.70-
12 Apr 202420.8021.4520.1020.1020.10-
11 Apr 202420.1020.7520.0520.7520.75-
10 Apr 202420.5020.5019.7620.1020.10-
09 Apr 202421.6522.0020.3520.4020.40-
08 Apr 202421.0021.7521.0021.7021.70-
05 Apr 202421.0021.0520.9021.0021.00-
04 Apr 202420.9521.3020.9521.0021.00-
03 Apr 202420.9021.0020.4020.9520.95-
02 Apr 202421.1021.3520.9521.0021.00-
28 Mar 202421.7521.7521.0521.1021.10-
27 Mar 202421.6521.9521.6521.8021.80-
26 Mar 202421.6021.7021.5021.6521.65-
25 Mar 202421.4021.7021.4021.6021.60-
22 Mar 202421.2021.4521.2021.4021.40-
21 Mar 202421.2521.5521.2521.3021.30-
20 Mar 202420.8021.1520.8021.1521.15-
19 Mar 202420.6020.8520.5520.8020.80-
18 Mar 202420.4020.9520.4020.6020.60-
15 Mar 202420.2520.4520.1520.4020.40-
14 Mar 202420.2520.7520.1520.2520.25-
13 Mar 202420.0520.3519.9420.2520.25-
12 Mar 202418.8020.1018.7220.0520.05-
11 Mar 202418.9818.9818.6618.7618.76-
08 Mar 202419.3219.3219.0219.0419.04-
07 Mar 202419.2419.3619.1419.3419.34-
06 Mar 202419.3619.3619.0819.3019.30-
05 Mar 202419.4019.6219.2619.2619.26-
04 Mar 202419.9219.9419.4219.4819.48-
01 Mar 202419.5419.9419.4419.9419.94-
29 Feb 202419.4419.5419.0819.4819.48-
28 Feb 202419.6619.7619.3419.4019.40-
27 Feb 202419.7219.8219.4619.6619.66-
26 Feb 202419.6819.8819.5619.8019.80-
23 Feb 202419.6219.9619.6019.7219.72-
22 Feb 202419.4419.7219.3819.6419.64-
21 Feb 202419.0219.3419.0219.3419.34-
20 Feb 202418.7619.0418.7619.0019.00-
19 Feb 202418.5218.8218.3418.8018.80-
16 Feb 202418.1618.6417.9218.5218.52-
15 Feb 202418.3018.3017.8018.1018.10-
14 Feb 202418.9618.9618.0618.2818.28-
13 Feb 202419.0219.1418.4618.9218.92-
12 Feb 202419.0219.1619.0219.0819.08-
09 Feb 202419.4819.4818.8019.0419.04-
08 Feb 202418.4019.4418.4019.4419.44-
07 Feb 202418.4218.7018.3018.4018.40-
06 Feb 202418.1018.4217.9218.4218.42-
05 Feb 202418.3018.4217.6818.0618.06-
02 Feb 202418.6018.6018.1618.3618.36-
01 Feb 202417.9618.5817.9618.5818.58-
31 Jan 202417.9618.2817.9617.9817.98-
30 Jan 202418.1618.3217.9417.9617.96-
29 Jan 202418.1618.2817.8618.1618.16-
26 Jan 202417.8018.2417.7818.1818.18-
25 Jan 202417.2017.8417.1217.8417.84-
24 Jan 202417.1017.2216.9217.2017.20-
23 Jan 202416.5617.0416.3817.0217.02-
22 Jan 202416.2816.6016.2816.5416.54-
19 Jan 202416.8816.9416.0616.2216.22-
18 Jan 202416.4416.9416.2416.8816.88-
17 Jan 202416.6816.6816.2616.4016.40-
16 Jan 202417.0017.1016.7616.7816.78-
15 Jan 202417.5617.5617.0617.0817.08-
12 Jan 202417.2017.5417.2017.5217.52-
11 Jan 202417.0417.2817.0417.1817.18-
10 Jan 202417.1817.3416.8616.9616.96-
09 Jan 202417.0417.3617.0017.2017.20-
08 Jan 202416.6017.0416.5017.0417.04-
05 Jan 202416.8416.8416.4416.6016.60-
04 Jan 202416.7417.1016.7016.9216.92-
03 Jan 202417.2617.2616.6216.7216.72-
02 Jan 202417.5817.7617.0817.2217.22-
29 Dec 202317.9217.9217.6217.6617.66-
28 Dec 202317.5617.9217.5617.9017.90-
27 Dec 202317.2417.5017.2417.5017.50-
22 Dec 202317.0817.3416.8817.2217.22-
21 Dec 202316.8617.1216.7817.1217.12-
20 Dec 202317.1417.1416.8416.8416.84-
19 Dec 202316.9017.2016.9017.1617.16-
18 Dec 202316.8616.9216.7016.9016.90-
15 Dec 202316.8417.1416.7016.8616.86-
14 Dec 202316.3817.1616.3816.7816.78-
13 Dec 202316.2216.3616.1016.3216.32-
12 Dec 202316.2816.5216.1416.2416.24-
11 Dec 202316.4016.4416.2016.3016.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...