INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.930 | 2.000 | 1.930 | 1.990 | 1.990 | 478 |
| 2024-04-26 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 1,694 |
| 2024-04-25 | 1.940 | 1.940 | 1.800 | 1.930 | 1.930 | 29,118 |
| 2024-04-24 | 1.880 | 1.940 | 1.880 | 1.940 | 1.940 | 64 |
| 2024-04-23 | 2.000 | 2.000 | 1.880 | 1.880 | 1.880 | 381 |
| 2024-04-19 | 2.000 | 2.000 | 1.920 | 1.960 | 1.960 | 1,530 |
| 2024-04-18 | 1.950 | 1.950 | 1.850 | 1.930 | 1.930 | 892 |
| 2024-04-17 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 287 |
| 2024-04-16 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 4 |
| 2024-04-15 | 1.850 | 1.920 | 1.850 | 1.920 | 1.920 | 62 |
| 2024-04-12 | 1.900 | 1.990 | 1.850 | 1.900 | 1.900 | 338 |
| 2024-04-11 | 1.910 | 1.970 | 1.870 | 1.950 | 1.950 | 124 |
| 2024-04-10 | 1.970 | 2.060 | 1.880 | 2.060 | 2.060 | 1,781 |
| 2024-04-09 | 1.990 | 2.160 | 1.960 | 2.140 | 2.140 | 2,781 |
| 2024-04-08 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 3,540 |
| 2024-04-05 | 1.900 | 1.940 | 1.840 | 1.880 | 1.880 | 6,229 |
| 2024-04-04 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 324 |
| 2024-04-03 | 1.650 | 1.820 | 1.640 | 1.820 | 1.820 | 15,033 |
| 2024-04-02 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 336 |
| 2024-03-28 | 1.610 | 1.680 | 1.610 | 1.680 | 1.680 | 1,071 |
| 2024-03-27 | 1.665 | 1.670 | 1.610 | 1.670 | 1.670 | 1,021 |
| 2024-03-26 | 1.610 | 1.645 | 1.610 | 1.645 | 1.645 | 233 |
| 2024-03-25 | 1.615 | 1.645 | 1.610 | 1.645 | 1.645 | 4,556 |
| 2024-03-22 | 1.615 | 1.650 | 1.615 | 1.650 | 1.650 | 2 |
| 2024-03-21 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 33 |
| 2024-03-20 | 1.735 | 1.735 | 1.650 | 1.695 | 1.695 | 96 |
| 2024-03-19 | 1.575 | 1.680 | 1.575 | 1.680 | 1.680 | 15,293 |
| 2024-03-18 | 1.550 | 1.600 | 1.545 | 1.600 | 1.600 | 2,951 |
| 2024-03-15 | 1.570 | 1.570 | 1.445 | 1.570 | 1.570 | 6,497 |
| 2024-03-14 | 1.570 | 1.575 | 1.570 | 1.575 | 1.575 | 3 |
| 2024-03-13 | 1.570 | 1.590 | 1.570 | 1.580 | 1.580 | 162 |
| 2024-03-12 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 4 |
| 2024-03-11 | 1.570 | 1.600 | 1.570 | 1.585 | 1.585 | 639 |
| 2024-03-08 | 1.530 | 1.600 | 1.530 | 1.570 | 1.570 | 948 |
| 2024-03-07 | 1.525 | 1.580 | 1.500 | 1.555 | 1.555 | 11,774 |
| 2024-03-06 | 1.510 | 1.585 | 1.510 | 1.565 | 1.565 | 1,332 |
| 2024-03-05 | 1.575 | 1.580 | 1.510 | 1.545 | 1.545 | 2,001 |
| 2024-03-04 | 1.510 | 1.545 | 1.510 | 1.545 | 1.545 | 14 |
| 2024-03-01 | 1.505 | 1.595 | 1.505 | 1.545 | 1.545 | 702 |
| 2024-02-29 | 1.605 | 1.605 | 1.560 | 1.560 | 1.560 | 2,694 |
| 2024-02-28 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 100 |
| 2024-02-27 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 6 |
| 2024-02-26 | 1.740 | 1.740 | 1.620 | 1.660 | 1.660 | 2,324 |
| 2024-02-23 | 1.685 | 1.715 | 1.685 | 1.715 | 1.715 | 2 |
| 2024-02-22 | 1.715 | 1.715 | 1.685 | 1.685 | 1.685 | 3,107 |
| 2024-02-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 197 |
| 2024-02-20 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 4,801 |
| 2024-02-19 | 1.595 | 1.780 | 1.555 | 1.740 | 1.740 | 11,050 |
| 2024-02-16 | 1.620 | 1.655 | 1.620 | 1.655 | 1.655 | 1 |
| 2024-02-15 | 1.735 | 1.735 | 1.615 | 1.670 | 1.670 | 3,430 |
| 2024-02-14 | 1.820 | 1.820 | 1.545 | 1.755 | 1.755 | 22,813 |
| 2024-02-13 | 1.860 | 1.860 | 1.820 | 1.855 | 1.855 | 257 |
| 2024-02-09 | 1.860 | 1.940 | 1.860 | 1.905 | 1.905 | 202 |
| 2024-02-07 | 1.860 | 1.905 | 1.860 | 1.905 | 1.905 | 68 |
| 2024-02-06 | 1.870 | 1.905 | 1.870 | 1.905 | 1.905 | 106 |
| 2024-02-05 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 304 |
| 2024-02-02 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 2 |
| 2024-02-01 | 1.900 | 1.905 | 1.900 | 1.905 | 1.905 | 199 |
| 2024-01-31 | 1.920 | 1.920 | 1.865 | 1.865 | 1.865 | 3,017 |
| 2024-01-30 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 35 |
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.