INTERSHOP Communications Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	1.830	1.850	1.830	1.830	1.830	4,361
2023-07-14	2.000	2.000	1.890	1.960	1.960	12,106
2023-07-13	1.995	2.020	1.995	2.020	2.020	7
2023-07-12	2.050	2.050	1.970	2.020	2.020	10,935
2023-07-11	2.090	2.120	2.070	2.120	2.120	200
2023-07-07	2.060	2.150	2.060	2.130	2.130	535
2023-07-06	2.200	2.200	2.100	2.110	2.110	4,116
2023-07-05	2.180	2.180	2.140	2.140	2.140	1,282
2023-07-04	2.050	2.170	2.050	2.170	2.170	1,014
2023-07-03	2.030	2.130	2.030	2.080	2.080	20
2023-06-30	2.020	2.100	2.020	2.100	2.100	10
2023-06-28	2.150	2.160	2.090	2.090	2.090	765
2023-06-27	2.130	2.130	2.050	2.070	2.070	10,000
2023-06-26	2.230	2.230	2.190	2.190	2.190	973
2023-06-23	2.150	2.190	2.130	2.190	2.190	1,793
2023-06-22	2.170	2.230	2.160	2.230	2.230	1,300
2023-06-19	2.200	2.290	2.200	2.240	2.240	2,212
2023-06-16	2.200	2.200	2.140	2.200	2.200	1,210
2023-06-14	2.200	2.200	2.170	2.170	2.170	5,102
2023-06-13	2.200	2.200	2.170	2.200	2.200	1,325
2023-06-12	2.300	2.300	2.210	2.210	2.210	2,407
2023-06-09	2.240	2.250	2.240	2.250	2.250	1
2023-06-07	2.240	2.290	2.240	2.290	2.290	4
2023-06-02	2.330	2.330	2.280	2.280	2.280	57
2023-06-01	2.300	2.300	2.200	2.240	2.240	498
2023-05-31	2.330	2.380	2.330	2.350	2.350	450
2023-05-30	2.220	2.300	2.220	2.300	2.300	5
2023-05-29	2.300	2.320	2.300	2.320	2.320	1,728
2023-05-26	2.220	2.230	2.170	2.230	2.230	2,034
2023-05-25	2.250	2.290	2.220	2.290	2.290	2,042
2023-05-24	2.220	2.220	2.160	2.180	2.180	8,219
2023-05-23	2.260	2.280	2.220	2.280	2.280	1,300
2023-05-22	2.370	2.380	2.230	2.250	2.250	13,488
2023-05-18	2.250	2.310	2.250	2.310	2.310	33
2023-05-17	2.310	2.310	2.250	2.300	2.300	5,736
2023-05-15	2.300	2.300	2.250	2.290	2.290	5,223
2023-05-12	2.360	2.360	2.330	2.330	2.330	1,595
2023-05-11	2.360	2.380	2.360	2.380	2.380	16
2023-05-09	2.400	2.410	2.360	2.410	2.410	511
2023-05-08	2.410	2.480	2.410	2.480	2.480	1,008
2023-05-05	2.400	2.460	2.400	2.460	2.460	6,536
2023-05-04	2.280	2.380	2.280	2.380	2.380	2,229
2023-05-03	2.270	2.270	2.270	2.270	2.270	1,510
2023-05-02	2.300	2.320	2.300	2.320	2.320	18
2023-04-27	2.350	2.400	2.350	2.380	2.380	666
2023-04-26	2.380	2.500	2.370	2.410	2.410	8,916
2023-04-25	2.370	2.460	2.370	2.460	2.460	5
2023-04-24	2.500	2.500	2.400	2.480	2.480	603
2023-04-21	2.400	2.400	2.350	2.400	2.400	1,793
2023-04-20	2.500	2.500	2.300	2.440	2.440	5,128
2023-04-18	2.540	2.550	2.420	2.530	2.530	718
2023-04-17	2.500	2.570	2.430	2.540	2.540	2,502
2023-04-14	2.400	2.520	2.400	2.460	2.460	1,042
2023-04-12	2.430	2.430	2.390	2.390	2.390	1,299
2023-04-11	2.420	2.570	2.420	2.490	2.490	755
2023-04-06	2.490	2.500	2.430	2.490	2.490	2,683
2023-04-05	2.400	2.420	2.400	2.420	2.420	2,670
2023-04-04	2.450	2.450	2.350	2.350	2.350	1,973
2023-04-03	2.300	2.460	2.300	2.460	2.460	2,903
2023-03-31	2.260	2.360	2.180	2.330	2.330	12,946

← NewerPage 14 of 20 · 1,175 trading daysOlder →

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.