Implantica AG Historical Data - 8IM1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Implantica AG (8IM1)
Implantica AG (8IM1) Historical

Implantica AG (8IM1)

2.935

0.21

(7.71%)

Closed June 29 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.275	10.3383458647	2.66	2.775	2.565	68	2.63671569	DE
4	0.41	16.2376237624	2.525	2.775	2.435	536	2.62337321	DE
12	0.375	14.6484375	2.56	2.775	2.205	546	2.44887559	DE
26	0.775	35.8796296296	2.16	2.92	2.095	1237	2.52994844	DE
52	0.775	35.8796296296	2.16	2.92	1.406	1484	2.16950568	DE
156	0.775	35.8796296296	2.16	2.92	1.406	1484	2.16950568	DE
260	0.775	35.8796296296	2.16	2.92	1.406	1484	2.16950568	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	2.775	0.21	8.19	2.775	2.775	2.775	178
1719520020	2.565	0	0.00	2.565	2.565	2.565	0
1719433620	2.565	-0.1	-3.57	2.565	2.565	2.565	50
1719347220	2.66	0	0.00	2.66	2.66	2.66	0
1719260820	2.66	0	0.00	2.66	2.66	2.66	4
1719001620	2.66	-0.05	-1.66	2.66	2.66	2.66	150
1718915160	2.705	0.27	10.86	2.705	2.705	2.705	460
1718828820	2.44	0	0.00	2.44	2.44	2.44	0
1718742420	2.44	0	0.00	2.44	2.44	2.44	0
1718656020	2.44	-0.08	-3.17	2.435	2.44	2.435	555
1718396820	2.52	-0.1	-3.82	2.515	2.52	2.515	1055
1718310420	2.62	0	0.00	2.62	2.62	2.62	0
1718224020	2.62	0	0.00	2.62	2.62	2.62	0
1718137620	2.62	-0.01	-0.38	2.555	2.62	2.555	148
1718051220	2.63	0	0.00	2.63	2.63	2.63	0
1717792020	2.63	-0.06	-2.05	2.63	2.63	2.63	250
1717705620	2.685	0	0.00	2.685	2.685	2.685	0
1717619220	2.685	0.06	2.29	2.63	2.685	2.615	3000
1717532820	2.625	0.01	0.38	2.625	2.625	2.625	1
1717446420	2.615	0.09	3.56	2.69	2.69	2.615	662
1717187220	2.525	0.13	5.43	2.525	2.525	2.525	101
1717100820	2.395	0	0.00	2.395	2.395	2.395	0
1717014420	2.395	0	0.00	2.395	2.395	2.395	0
1716928020	2.395	0	0.00	2.395	2.395	2.395	0
1716841620	2.395	0	0.00	2.395	2.395	2.395	0
1716582420	2.395	0	0.00	2.395	2.395	2.395	0
1716496020	2.395	0	0.21	2.515	2.515	2.395	6
1716409620	2.39	-0.06	-2.45	2.39	2.39	2.39	150
1716323160	2.45	-0.05	-1.80	2.45	2.45	2.45	350
1716236820	2.495	0	0.00	2.495	2.495	2.495	0
1715977620	2.495	0.09	3.74	2.495	2.495	2.495	1000
1715891220	2.4049999	0.13	5.95	2.4049999	2.4049999	2.4049999	20
1715804820	2.27	0	0.00	2.27	2.27	2.27	0
1715718420	2.27	0.02	1.11	2.255	2.285	2.205	1668
1715631960	2.245	-0.04	-1.54	2.245	2.245	2.245	1200
1715372820	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1715286420	2.2799999	0.06	2.70	2.2799999	2.2799999	2.2799999	1
1715200020	2.22	-0.08	-3.48	2.22	2.22	2.22	2000
1715113620	2.2999999	-0.03	-1.29	2.2999999	2.2999999	2.2999999	41
1715027220	2.33	-0.05	-1.89	2.33	2.33	2.33	50
1714768020	2.375	0.02	1.06	2.375	2.375	2.375	230
1714681560	2.35	0.02	0.86	2.39	2.39	2.35	13
1714508820	2.33	0	0.00	2.33	2.33	2.33	100
1714422420	2.33	0.05	2.19	2.33	2.33	2.33	400
1714163220	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1714076820	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	800
1713990420	2.2799999	-0.17	-6.94	2.375	2.375	2.2799999	2027
1713903960	2.45	-0.05	-1.80	2.505	2.505	2.45	6
1713817620	2.495	0	0.00	2.495	2.495	2.495	0
1713558420	2.495	0	0.00	2.46	2.495	2.46	120
1713472020	2.495	-0.01	-0.40	2.495	2.495	2.495	100
1713385620	2.505	-0.03	-0.99	2.5	2.505	2.5	750
1713299220	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1713212820	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1712953620	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1712867220	2.5299999	0	0.20	2.5299999	2.5299999	2.5299999	100
1712780760	2.525	-0.09	-3.44	2.595	2.6	2.525	620
1712694360	2.615	0.06	2.35	2.615	2.615	2.615	150
1712607960	2.555	-0.07	-2.48	2.565	2.565	2.555	2100
1712348820	2.62	0.04	1.35	2.56	2.62	2.56	311
1712262360	2.585	-0.04	-1.52	2.585	2.585	2.585	550
1712175960	2.625	0	0.00	2.625	2.625	2.625	0
1712089560	2.625	-0.19	-6.75	2.9	2.9	2.625	12485

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions