INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.940 | 1.940 | 1.920 | 1.935 | 1.935 | 42 |
| 2024-01-26 | 1.940 | 1.980 | 1.940 | 1.965 | 1.965 | 128 |
| 2024-01-25 | 1.940 | 1.980 | 1.940 | 1.965 | 1.965 | 856 |
| 2024-01-23 | 1.945 | 1.985 | 1.945 | 1.985 | 1.985 | 121 |
| 2024-01-22 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 1 |
| 2024-01-19 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 3,400 |
| 2024-01-18 | 1.995 | 1.995 | 1.980 | 1.980 | 1.980 | 3,287 |
| 2024-01-17 | 1.980 | 2.040 | 1.980 | 2.010 | 2.010 | 526 |
| 2024-01-15 | 1.980 | 2.080 | 1.980 | 2.030 | 2.030 | 600 |
| 2024-01-12 | 1.985 | 2.040 | 1.985 | 2.040 | 2.040 | 324 |
| 2024-01-11 | 2.020 | 2.040 | 1.985 | 2.040 | 2.040 | 3,026 |
| 2024-01-10 | 2.090 | 2.090 | 1.980 | 2.020 | 2.020 | 2,106 |
| 2024-01-09 | 2.000 | 2.030 | 1.980 | 2.030 | 2.030 | 109 |
| 2024-01-08 | 2.050 | 2.050 | 2.000 | 2.050 | 2.050 | 572 |
| 2024-01-05 | 2.000 | 2.050 | 2.000 | 2.050 | 2.050 | 70 |
| 2024-01-04 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 21 |
| 2024-01-03 | 1.930 | 2.080 | 1.890 | 2.080 | 2.080 | 12,450 |
| 2024-01-02 | 2.020 | 2.020 | 1.890 | 1.935 | 1.935 | 3,612 |
| 2023-12-29 | 2.050 | 2.100 | 2.000 | 2.100 | 2.100 | 300 |
| 2023-12-28 | 2.100 | 2.200 | 1.890 | 2.150 | 2.150 | 8,202 |
| 2023-12-27 | 1.975 | 2.070 | 1.910 | 2.010 | 2.010 | 9,954 |
| 2023-12-22 | 1.965 | 1.965 | 1.905 | 1.935 | 1.935 | 2,763 |
| 2023-12-21 | 1.950 | 1.995 | 1.855 | 1.940 | 1.940 | 1,392 |
| 2023-12-20 | 2.000 | 2.080 | 1.990 | 1.990 | 1.990 | 37,289 |
| 2023-12-19 | 2.140 | 2.140 | 1.995 | 1.995 | 1.995 | 12,189 |
| 2023-12-18 | 2.300 | 2.400 | 2.200 | 2.200 | 2.200 | 29,020 |
| 2023-12-15 | 1.800 | 2.020 | 1.800 | 2.020 | 2.020 | 9,437 |
| 2023-12-14 | 1.650 | 1.760 | 1.630 | 1.750 | 1.750 | 5,733 |
| 2023-12-13 | 1.585 | 1.640 | 1.585 | 1.640 | 1.640 | 958 |
| 2023-12-12 | 1.580 | 1.600 | 1.555 | 1.585 | 1.585 | 11,100 |
| 2023-12-11 | 1.580 | 1.600 | 1.580 | 1.590 | 1.590 | 3,520 |
| 2023-12-08 | 1.575 | 1.600 | 1.575 | 1.585 | 1.585 | 4,400 |
| 2023-12-06 | 1.550 | 1.580 | 1.500 | 1.575 | 1.575 | 5,723 |
| 2023-12-05 | 1.555 | 1.620 | 1.555 | 1.590 | 1.590 | 939 |
| 2023-12-04 | 1.600 | 1.680 | 1.585 | 1.600 | 1.600 | 4,121 |
| 2023-12-01 | 1.585 | 1.630 | 1.585 | 1.630 | 1.630 | 1 |
| 2023-11-30 | 1.630 | 1.635 | 1.585 | 1.635 | 1.635 | 1,554 |
| 2023-11-29 | 1.580 | 1.675 | 1.580 | 1.630 | 1.630 | 6,700 |
| 2023-11-28 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 2,155 |
| 2023-11-27 | 1.465 | 1.590 | 1.465 | 1.590 | 1.590 | 105 |
| 2023-11-24 | 1.455 | 1.500 | 1.455 | 1.500 | 1.500 | 1 |
| 2023-11-23 | 1.455 | 1.500 | 1.455 | 1.500 | 1.500 | 75 |
| 2023-11-22 | 1.500 | 1.515 | 1.475 | 1.515 | 1.515 | 3,161 |
| 2023-11-21 | 1.500 | 1.500 | 1.475 | 1.475 | 1.475 | 12,825 |
| 2023-11-17 | 1.500 | 1.500 | 1.450 | 1.475 | 1.475 | 4,818 |
| 2023-11-16 | 1.450 | 1.475 | 1.450 | 1.475 | 1.475 | 26 |
| 2023-11-15 | 1.550 | 1.550 | 1.425 | 1.500 | 1.500 | 4,895 |
| 2023-11-14 | 1.650 | 1.715 | 1.570 | 1.570 | 1.570 | 4,450 |
| 2023-11-13 | 1.635 | 1.650 | 1.635 | 1.650 | 1.650 | 3,000 |
| 2023-11-10 | 1.635 | 1.635 | 1.595 | 1.595 | 1.595 | 676 |
| 2023-11-09 | 1.680 | 1.700 | 1.650 | 1.695 | 1.695 | 1,003 |
| 2023-11-08 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 14 |
| 2023-11-07 | 1.625 | 1.650 | 1.600 | 1.650 | 1.650 | 1,336 |
| 2023-11-06 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 65 |
| 2023-11-03 | 1.515 | 1.620 | 1.515 | 1.595 | 1.595 | 1,989 |
| 2023-11-02 | 1.515 | 1.545 | 1.515 | 1.530 | 1.530 | 21 |
| 2023-10-31 | 1.500 | 1.500 | 1.495 | 1.495 | 1.495 | 3 |
| 2023-10-27 | 1.460 | 1.510 | 1.460 | 1.510 | 1.510 | 13 |
| 2023-10-26 | 1.450 | 1.510 | 1.450 | 1.510 | 1.510 | 1,016 |
| 2023-10-25 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 475 |
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.