iShares Diversified Commodity Swap UCITS ETF (DE) (ETR:EXXY)
Germany · Delayed Price · Currency is EUR 24.75
-0.32 (-1.26%)
Aug 1, 2025, 5:36 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.15 | 25.17 | 24.70 | 24.75 | 24.75 | -1.24% | 8,120 |
| Jul 31, 2025 | 25.12 | 25.22 | 25.05 | 25.06 | 25.06 | -1.69% | 3,532 |
| Jul 30, 2025 | 25.54 | 25.62 | 25.44 | 25.49 | 25.49 | 0.24% | 2,610 |
| Jul 29, 2025 | 25.36 | 25.48 | 25.31 | 25.43 | 25.43 | 0.91% | 3,151 |
| Jul 28, 2025 | 25.05 | 25.29 | 25.04 | 25.20 | 25.20 | 0.76% | 24,242 |
| Jul 25, 2025 | 25.18 | 25.19 | 25.01 | 25.01 | 25.01 | -0.32% | 1,563 |
| Jul 24, 2025 | 25.22 | 25.25 | 25.08 | 25.09 | 25.09 | -0.59% | 2,123 |
| Jul 23, 2025 | 25.29 | 25.34 | 25.20 | 25.24 | 25.24 | -0.12% | 11,223 |
| Jul 22, 2025 | 25.32 | 25.32 | 25.24 | 25.27 | 25.27 | -0.20% | 2,988 |
| Jul 21, 2025 | 25.52 | 25.58 | 25.32 | 25.32 | 25.32 | -1.02% | 30,717 |
| Jul 18, 2025 | 25.64 | 25.72 | 25.58 | 25.58 | 25.58 | 0.31% | 5,482 |
| Jul 17, 2025 | 25.44 | 25.50 | 25.39 | 25.50 | 25.50 | 0.99% | 33,177 |
| Jul 16, 2025 | 25.34 | 25.39 | 25.25 | 25.25 | 25.25 | -0.39% | 5,972 |
| Jul 15, 2025 | 25.14 | 25.35 | 25.09 | 25.35 | 25.35 | 0.80% | 3,497 |
| Jul 14, 2025 | 25.33 | 25.39 | 25.13 | 25.15 | 25.15 | -0.40% | 20,292 |
| Jul 11, 2025 | 25.08 | 25.25 | 25.01 | 25.25 | 25.25 | 0.96% | 2,711 |
| Jul 10, 2025 | 24.92 | 25.03 | 24.87 | 25.01 | 25.01 | 0.60% | 1,926 |
| Jul 9, 2025 | 24.94 | 24.95 | 24.81 | 24.86 | 24.86 | 0.20% | 500 |
| Jul 8, 2025 | 24.74 | 24.81 | 24.71 | 24.81 | 24.81 | 0.16% | 12,732 |
| Jul 7, 2025 | 24.71 | 24.95 | 24.54 | 24.77 | 24.77 | - | 3,752 |
| Jul 4, 2025 | 24.80 | 24.84 | 24.71 | 24.77 | 24.77 | -0.60% | 1,024 |
| Jul 3, 2025 | 24.91 | 25.04 | 24.87 | 24.92 | 24.92 | 0.85% | 1,692 |
| Jul 2, 2025 | 24.50 | 24.75 | 24.50 | 24.71 | 24.71 | 0.69% | 1,540 |
| Jul 1, 2025 | 24.61 | 24.61 | 24.46 | 24.54 | 24.54 | -0.32% | 5,895 |
| Jun 30, 2025 | 24.76 | 24.82 | 24.61 | 24.62 | 24.62 | -0.53% | 4,995 |
| Jun 27, 2025 | 24.79 | 24.80 | 24.67 | 24.75 | 24.75 | -0.16% | 46,485 |
| Jun 26, 2025 | 24.79 | 24.81 | 24.71 | 24.79 | 24.79 | -0.72% | 1,315 |
| Jun 25, 2025 | 25.12 | 25.16 | 24.96 | 24.97 | 24.97 | -0.36% | 16,215 |
| Jun 24, 2025 | 25.26 | 25.35 | 25.00 | 25.06 | 25.06 | -3.69% | 4,233 |
| Jun 23, 2025 | 26.30 | 26.42 | 26.02 | 26.02 | 26.02 | -0.84% | 3,635 |
| Jun 20, 2025 | 26.30 | 26.44 | 26.24 | 26.24 | 26.24 | -1.50% | 33,769 |
| Jun 19, 2025 | 26.47 | 26.66 | 26.43 | 26.64 | 26.64 | 1.41% | 6,365 |
| Jun 18, 2025 | 26.24 | 26.42 | 26.17 | 26.27 | 26.27 | 0.57% | 1,836 |
| Jun 17, 2025 | 25.87 | 26.17 | 25.87 | 26.12 | 26.12 | 1.79% | 618 |
| Jun 16, 2025 | 25.88 | 25.88 | 25.45 | 25.66 | 25.66 | 0.04% | 5,124 |
| Jun 13, 2025 | 25.50 | 25.75 | 25.50 | 25.65 | 25.65 | 1.54% | 6,808 |
| Jun 12, 2025 | 25.40 | 25.40 | 25.15 | 25.26 | 25.26 | -0.39% | 2,867 |
| Jun 11, 2025 | 25.51 | 25.52 | 25.34 | 25.36 | 25.36 | -0.59% | 5,048 |
| Jun 10, 2025 | 25.57 | 25.60 | 25.47 | 25.51 | 25.51 | -0.20% | 6,188 |
| Jun 9, 2025 | 25.56 | 25.63 | 25.48 | 25.56 | 25.56 | - | 1,170 |
| Jun 6, 2025 | 25.45 | 25.62 | 25.38 | 25.56 | 25.56 | 0.75% | 5,761 |
| Jun 5, 2025 | 25.34 | 25.44 | 25.31 | 25.37 | 25.37 | 0.32% | 6,849 |
| Jun 4, 2025 | 25.36 | 25.44 | 25.23 | 25.29 | 25.29 | -0.39% | 45,116 |
| Jun 3, 2025 | 25.11 | 25.39 | 25.10 | 25.39 | 25.39 | 0.47% | 4,220 |
| Jun 2, 2025 | 25.11 | 25.33 | 25.07 | 25.27 | 25.27 | 1.69% | 7,832 |
| May 30, 2025 | 25.02 | 25.12 | 24.85 | 24.85 | 24.85 | -0.40% | 2,743 |
| May 29, 2025 | 25.35 | 25.38 | 24.95 | 24.95 | 24.95 | -1.34% | 4,654 |
| May 28, 2025 | 25.45 | 25.50 | 25.26 | 25.29 | 25.29 | -0.16% | 1,644 |
| May 27, 2025 | 25.31 | 25.40 | 25.30 | 25.33 | 25.33 | -0.31% | 2,306 |
| May 26, 2025 | 25.40 | 25.60 | 25.29 | 25.41 | 25.41 | -0.39% | 3,308 |