INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 1.500 | 1.510 | 1.485 | 1.510 | 1.510 | 4,064 |
| 2023-10-23 | 1.500 | 1.535 | 1.500 | 1.535 | 1.535 | 4 |
| 2023-10-20 | 1.580 | 1.580 | 1.520 | 1.545 | 1.545 | 593 |
| 2023-10-18 | 1.650 | 1.650 | 1.615 | 1.615 | 1.615 | 550 |
| 2023-10-17 | 1.650 | 1.650 | 1.580 | 1.615 | 1.615 | 159 |
| 2023-10-13 | 1.580 | 1.615 | 1.580 | 1.615 | 1.615 | 43 |
| 2023-10-12 | 1.560 | 1.650 | 1.560 | 1.620 | 1.620 | 5,181 |
| 2023-10-11 | 1.640 | 1.650 | 1.625 | 1.625 | 1.625 | 3,267 |
| 2023-10-10 | 1.590 | 1.680 | 1.535 | 1.645 | 1.645 | 7,406 |
| 2023-10-09 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 2 |
| 2023-10-06 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 751 |
| 2023-10-02 | 1.500 | 1.565 | 1.495 | 1.565 | 1.565 | 2,192 |
| 2023-09-29 | 1.600 | 1.600 | 1.500 | 1.535 | 1.535 | 4,542 |
| 2023-09-28 | 1.600 | 1.600 | 1.555 | 1.555 | 1.555 | 250 |
| 2023-09-27 | 1.550 | 1.555 | 1.500 | 1.555 | 1.555 | 6,610 |
| 2023-09-26 | 1.595 | 1.595 | 1.575 | 1.575 | 1.575 | 100 |
| 2023-09-25 | 1.605 | 1.605 | 1.575 | 1.575 | 1.575 | 2,473 |
| 2023-09-22 | 1.600 | 1.680 | 1.600 | 1.640 | 1.640 | 59 |
| 2023-09-21 | 1.595 | 1.640 | 1.590 | 1.640 | 1.640 | 256 |
| 2023-09-20 | 1.620 | 1.655 | 1.600 | 1.655 | 1.655 | 533 |
| 2023-09-19 | 1.700 | 1.700 | 1.610 | 1.650 | 1.650 | 202 |
| 2023-09-18 | 1.680 | 1.680 | 1.640 | 1.655 | 1.655 | 577 |
| 2023-09-15 | 1.680 | 1.715 | 1.680 | 1.715 | 1.715 | 1 |
| 2023-09-13 | 1.680 | 1.755 | 1.680 | 1.720 | 1.720 | 62 |
| 2023-09-12 | 1.740 | 1.740 | 1.680 | 1.715 | 1.715 | 1,024 |
| 2023-09-11 | 1.740 | 1.740 | 1.705 | 1.705 | 1.705 | 2,138 |
| 2023-09-08 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 51 |
| 2023-09-07 | 1.740 | 1.790 | 1.740 | 1.790 | 1.790 | 16 |
| 2023-09-06 | 1.740 | 1.790 | 1.740 | 1.790 | 1.790 | 45 |
| 2023-09-05 | 1.755 | 1.810 | 1.755 | 1.810 | 1.810 | 1 |
| 2023-09-04 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 152 |
| 2023-09-01 | 1.720 | 1.775 | 1.720 | 1.760 | 1.760 | 2,109 |
| 2023-08-30 | 1.635 | 1.685 | 1.635 | 1.685 | 1.685 | 1 |
| 2023-08-29 | 1.715 | 1.730 | 1.650 | 1.715 | 1.715 | 7,427 |
| 2023-08-25 | 1.760 | 1.815 | 1.760 | 1.815 | 1.815 | 5 |
| 2023-08-24 | 1.760 | 1.825 | 1.760 | 1.825 | 1.825 | 1 |
| 2023-08-23 | 1.745 | 1.815 | 1.745 | 1.815 | 1.815 | 17,775 |
| 2023-08-22 | 1.765 | 1.810 | 1.765 | 1.810 | 1.810 | 2,150 |
| 2023-08-21 | 1.710 | 1.740 | 1.710 | 1.740 | 1.740 | 5 |
| 2023-08-18 | 1.630 | 1.695 | 1.630 | 1.695 | 1.695 | 35 |
| 2023-08-17 | 1.725 | 1.725 | 1.640 | 1.675 | 1.675 | 2,167 |
| 2023-08-16 | 1.685 | 1.685 | 1.665 | 1.665 | 1.665 | 2,988 |
| 2023-08-15 | 1.780 | 1.780 | 1.735 | 1.735 | 1.735 | 3,600 |
| 2023-08-14 | 1.835 | 1.835 | 1.610 | 1.670 | 1.670 | 4,880 |
| 2023-08-11 | 1.915 | 1.940 | 1.915 | 1.920 | 1.920 | 200 |
| 2023-08-10 | 1.855 | 1.860 | 1.855 | 1.860 | 1.860 | 1 |
| 2023-08-08 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 794 |
| 2023-08-07 | 1.950 | 2.030 | 1.950 | 2.030 | 2.030 | 6 |
| 2023-08-04 | 1.960 | 2.010 | 1.960 | 2.010 | 2.010 | 6 |
| 2023-08-02 | 2.120 | 2.140 | 2.000 | 2.020 | 2.020 | 5,401 |
| 2023-08-01 | 2.050 | 2.200 | 2.010 | 2.070 | 2.070 | 7,812 |
| 2023-07-31 | 1.825 | 2.000 | 1.825 | 1.965 | 1.965 | 1,502 |
| 2023-07-28 | 1.890 | 1.950 | 1.810 | 1.950 | 1.950 | 6,339 |
| 2023-07-27 | 1.885 | 1.890 | 1.850 | 1.850 | 1.850 | 3,000 |
| 2023-07-26 | 1.840 | 1.850 | 1.750 | 1.805 | 1.805 | 7,669 |
| 2023-07-24 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 35 |
| 2023-07-21 | 1.920 | 1.935 | 1.835 | 1.885 | 1.885 | 5,065 |
| 2023-07-20 | 1.900 | 1.910 | 1.870 | 1.870 | 1.870 | 200 |
| 2023-07-19 | 1.855 | 1.895 | 1.850 | 1.865 | 1.865 | 5,823 |
| 2023-07-18 | 1.895 | 1.930 | 1.895 | 1.930 | 1.930 | 1,011 |
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.