INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 5,999 |
| 2024-08-05 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 12,155 |
| 2024-08-02 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 11,964 |
| 2024-08-01 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 1,004 |
| 2024-07-29 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 5,734 |
| 2024-07-26 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 400 |
| 2024-07-25 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 44 |
| 2024-07-24 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 6,605 |
| 2024-07-23 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 8,115 |
| 2024-07-22 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 152 |
| 2024-07-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 199 |
| 2024-07-18 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 1,272 |
| 2024-07-17 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 2,002 |
| 2024-07-16 | 2.020 | 2.040 | 1.990 | 2.040 | 2.040 | 1,014 |
| 2024-07-15 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 8,900 |
| 2024-07-12 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 139 |
| 2024-07-11 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 14,629 |
| 2024-07-10 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 43 |
| 2024-07-09 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 311 |
| 2024-07-08 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 3,046 |
| 2024-07-05 | 1.990 | 2.060 | 1.990 | 2.060 | 2.060 | 5,037 |
| 2024-07-04 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 94 |
| 2024-07-03 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 111 |
| 2024-07-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 161 |
| 2024-07-01 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 4,158 |
| 2024-06-28 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 4,421 |
| 2024-06-27 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 14,093 |
| 2024-06-26 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 4,080 |
| 2024-06-25 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 1,556 |
| 2024-06-24 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 3,500 |
| 2024-06-20 | 2.020 | 2.020 | 1.990 | 2.000 | 2.000 | 8,652 |
| 2024-06-17 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 1,569 |
| 2024-06-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 374 |
| 2024-06-12 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 120 |
| 2024-06-11 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 27 |
| 2024-06-07 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,000 |
| 2024-06-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3 |
| 2024-06-05 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-06-04 | 1.990 | 2.060 | 1.990 | 2.020 | 2.020 | 6,211 |
| 2024-06-03 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 15,006 |
| 2024-05-31 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 2,032 |
| 2024-05-30 | 1.990 | 2.020 | 1.990 | 2.020 | 2.020 | 334 |
| 2024-05-29 | 2.000 | 2.020 | 1.990 | 2.020 | 2.020 | 17,094 |
| 2024-05-27 | 1.990 | 2.040 | 1.990 | 2.020 | 2.020 | 373 |
| 2024-05-24 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 4,975 |
| 2024-05-23 | 2.000 | 2.020 | 2.000 | 2.020 | 2.020 | 101 |
| 2024-05-22 | 1.990 | 2.060 | 1.990 | 2.000 | 2.000 | 5,488 |
| 2024-05-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 726 |
| 2024-05-17 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 5,377 |
| 2024-05-16 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 67,651 |
| 2024-05-15 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 9,661 |
| 2024-05-14 | 1.990 | 1.990 | 1.900 | 1.940 | 1.940 | 1,841 |
| 2024-05-13 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 9,936 |
| 2024-05-10 | 1.950 | 1.990 | 1.940 | 1.970 | 1.970 | 1,114 |
| 2024-05-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 273 |
| 2024-05-07 | 1.930 | 1.990 | 1.930 | 1.970 | 1.970 | 1,601 |
| 2024-05-06 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 198 |
| 2024-05-03 | 1.930 | 1.970 | 1.930 | 1.950 | 1.950 | 80,112 |
| 2024-05-02 | 1.980 | 2.020 | 1.970 | 1.970 | 1.970 | 1,040 |
| 2024-04-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 144 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.