Gesundheitswelt Chiemgau AG (MUN:JTH)
Germany · Delayed Price · Currency is EUR 12.30
-0.20 (-1.60%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jul 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 111 |
| Jul 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 16, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.18 | 0.81% | 20 |
| Jul 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jul 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jul 11, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.09 | -1.59% | 52 |
| Jul 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jul 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | -1.56% | - |
| Jul 8, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.48 | 1.59% | 8 |
| Jul 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jul 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jul 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jul 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jul 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jun 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | 104 |
| Jun 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.28 | - | - |
| Jun 26, 2025 | 12.00 | 12.60 | 12.00 | 12.60 | 12.28 | 5.00% | 197 |
| Jun 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | - |
| Jun 24, 2025 | 12.00 | 12.60 | 12.00 | 12.00 | 11.70 | - | 92 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | - | - |
| Jun 20, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 11.70 | -4.76% | - |
| Jun 19, 2025 | 12.00 | 13.40 | 12.00 | 12.60 | 12.28 | 5.00% | 100 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | 1.69% | - |
| Jun 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.50 | - | - |
| Jun 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.50 | 7.27% | - |
| Jun 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.72 | -4.35% | - |
| Jun 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.21 | -4.17% | 26 |
| Jun 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -3.23% | 132 |
| Jun 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | 3.33% | - |
| Jun 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.70 | -3.23% | - |
| Jun 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jun 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jun 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jun 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| Jun 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| May 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| May 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| May 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - | - |
| May 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | 0.81% | - |