INTERSHOP Communications Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.290	2.350	2.200	2.350	2.350	22,448
2023-03-29	2.440	2.440	2.280	2.280	2.280	13,984
2023-03-28	2.370	2.380	2.250	2.350	2.350	12,533
2023-03-27	2.490	2.500	2.430	2.430	2.430	507
2023-03-24	2.440	2.440	2.400	2.400	2.400	603
2023-03-23	2.480	2.500	2.350	2.400	2.400	15,313
2023-03-22	2.400	2.400	2.360	2.390	2.390	3,706
2023-03-21	2.650	2.650	2.470	2.470	2.470	1,495
2023-03-20	2.460	2.470	2.460	2.470	2.470	26
2023-03-17	2.520	2.570	2.500	2.570	2.570	261
2023-03-16	2.500	2.590	2.470	2.590	2.590	11,385
2023-03-15	2.620	2.620	2.470	2.470	2.470	5,304
2023-03-14	2.520	2.700	2.520	2.700	2.700	1,170
2023-03-13	2.700	2.700	2.420	2.450	2.450	6,899
2023-03-10	2.660	2.730	2.660	2.730	2.730	2
2023-03-09	2.660	2.690	2.640	2.690	2.690	1,790
2023-03-07	2.660	2.750	2.660	2.750	2.750	362
2023-03-06	2.800	2.830	2.680	2.760	2.760	608
2023-03-03	2.700	2.820	2.700	2.770	2.770	1,851
2023-03-02	2.700	2.770	2.700	2.770	2.770	7
2023-03-01	2.850	2.850	2.720	2.780	2.780	570
2023-02-28	2.710	2.710	2.700	2.700	2.700	1,999
2023-02-27	2.740	2.740	2.700	2.700	2.700	3,394
2023-02-24	2.800	2.820	2.800	2.820	2.820	400
2023-02-23	2.900	2.900	2.750	2.790	2.790	9,568
2023-02-21	2.900	2.900	2.870	2.870	2.870	124
2023-02-20	2.880	3.020	2.880	2.960	2.960	1,679
2023-02-17	3.030	3.050	2.960	2.970	2.970	1,403
2023-02-16	2.860	2.970	2.860	2.920	2.920	2,601
2023-02-15	2.820	2.880	2.820	2.880	2.880	4,517
2023-02-14	2.900	2.900	2.780	2.780	2.780	4,291
2023-02-13	2.820	2.940	2.820	2.840	2.840	11,343
2023-02-10	3.040	3.040	2.890	2.890	2.890	3,173
2023-02-09	3.040	3.050	3.040	3.050	3.050	2
2023-02-08	3.040	3.050	3.040	3.050	3.050	3,242
2023-02-07	3.040	3.040	3.020	3.030	3.030	109
2023-02-06	2.860	3.110	2.860	3.040	3.040	5,533
2023-02-03	3.100	3.100	2.810	2.890	2.890	4,407
2023-02-01	3.140	3.190	3.130	3.160	3.160	4,018
2023-01-31	3.140	3.210	3.140	3.210	3.210	502
2023-01-30	3.200	3.220	3.140	3.220	3.220	2,488
2023-01-27	2.980	3.040	2.980	3.040	3.040	2
2023-01-26	2.950	3.030	2.950	3.030	3.030	6
2023-01-25	3.080	3.100	3.050	3.050	3.050	4,535
2023-01-24	2.950	3.070	2.950	3.040	3.040	1,392
2023-01-23	3.090	3.090	2.960	3.020	3.020	317
2023-01-20	2.890	3.140	2.890	3.000	3.000	18,727
2023-01-19	2.790	2.840	2.790	2.840	2.840	33
2023-01-18	2.750	2.980	2.750	2.850	2.850	2,884
2023-01-17	2.790	2.790	2.650	2.670	2.670	1,452
2023-01-16	2.710	2.720	2.710	2.720	2.720	1,438
2023-01-13	2.600	2.690	2.600	2.650	2.650	1,420
2023-01-12	2.620	2.680	2.600	2.650	2.650	1,493
2023-01-09	2.670	2.720	2.670	2.720	2.720	360
2023-01-06	2.800	2.840	2.700	2.750	2.750	4,431
2023-01-04	2.710	2.750	2.630	2.750	2.750	10,916
2023-01-03	2.650	2.680	2.620	2.620	2.620	500
2022-12-30	2.700	2.710	2.480	2.580	2.580	6,368
2022-12-29	2.550	2.610	2.550	2.610	2.610	1,111
2022-12-27	2.540	2.590	2.530	2.590	2.590	953

← NewerPage 15 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.