INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 2.500 | 2.600 | 2.500 | 2.530 | 2.530 | 925 |
| 2022-12-22 | 2.640 | 2.640 | 2.550 | 2.600 | 2.600 | 8,927 |
| 2022-12-20 | 2.650 | 2.690 | 2.650 | 2.690 | 2.690 | 1,000 |
| 2022-12-19 | 2.630 | 2.730 | 2.630 | 2.700 | 2.700 | 457 |
| 2022-12-16 | 2.740 | 2.740 | 2.690 | 2.690 | 2.690 | 250 |
| 2022-12-15 | 2.630 | 2.690 | 2.630 | 2.690 | 2.690 | 49 |
| 2022-12-14 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 11,168 |
| 2022-12-13 | 2.740 | 2.740 | 2.630 | 2.690 | 2.690 | 1,866 |
| 2022-12-12 | 2.650 | 2.670 | 2.620 | 2.670 | 2.670 | 10 |
| 2022-12-09 | 2.750 | 2.750 | 2.720 | 2.720 | 2.720 | 925 |
| 2022-12-08 | 2.790 | 2.790 | 2.670 | 2.700 | 2.700 | 6,022 |
| 2022-12-07 | 2.790 | 2.890 | 2.790 | 2.850 | 2.850 | 804 |
| 2022-12-06 | 2.790 | 2.840 | 2.790 | 2.840 | 2.840 | 6,916 |
| 2022-12-05 | 2.840 | 2.850 | 2.840 | 2.850 | 2.850 | 59 |
| 2022-12-02 | 2.700 | 2.720 | 2.640 | 2.720 | 2.720 | 5,959 |
| 2022-12-01 | 2.670 | 2.750 | 2.610 | 2.750 | 2.750 | 6,863 |
| 2022-11-30 | 2.630 | 2.740 | 2.620 | 2.690 | 2.690 | 1,584 |
| 2022-11-29 | 2.610 | 2.750 | 2.610 | 2.680 | 2.680 | 4,445 |
| 2022-11-28 | 2.620 | 2.680 | 2.620 | 2.680 | 2.680 | 100 |
| 2022-11-25 | 2.730 | 2.730 | 2.690 | 2.690 | 2.690 | 333 |
| 2022-11-22 | 2.650 | 2.680 | 2.650 | 2.680 | 2.680 | 500 |
| 2022-11-21 | 2.660 | 2.710 | 2.660 | 2.710 | 2.710 | 35 |
| 2022-11-17 | 2.650 | 2.740 | 2.650 | 2.700 | 2.700 | 2,004 |
| 2022-11-16 | 2.650 | 2.700 | 2.650 | 2.700 | 2.700 | 2,803 |
| 2022-11-15 | 2.790 | 2.790 | 2.680 | 2.690 | 2.690 | 5,000 |
| 2022-11-14 | 2.680 | 2.740 | 2.680 | 2.740 | 2.740 | 1 |
| 2022-11-11 | 2.800 | 2.810 | 2.670 | 2.720 | 2.720 | 7,357 |
| 2022-11-10 | 2.800 | 2.830 | 2.800 | 2.830 | 2.830 | 2 |
| 2022-11-09 | 2.800 | 2.910 | 2.800 | 2.870 | 2.870 | 5,251 |
| 2022-11-08 | 2.840 | 2.840 | 2.810 | 2.810 | 2.810 | 300 |
| 2022-11-07 | 2.840 | 2.840 | 2.660 | 2.780 | 2.780 | 652 |
| 2022-11-04 | 2.800 | 2.850 | 2.730 | 2.770 | 2.770 | 7,238 |
| 2022-11-03 | 2.880 | 2.880 | 2.820 | 2.820 | 2.820 | 35 |
| 2022-11-02 | 2.950 | 2.950 | 2.760 | 2.760 | 2.760 | 6,208 |
| 2022-11-01 | 2.700 | 2.810 | 2.700 | 2.810 | 2.810 | 300 |
| 2022-10-31 | 2.900 | 2.900 | 2.620 | 2.660 | 2.660 | 6,022 |
| 2022-10-25 | 3.060 | 3.060 | 2.990 | 2.990 | 2.990 | 400 |
| 2022-10-24 | 3.000 | 3.000 | 2.930 | 2.930 | 2.930 | 1,662 |
| 2022-10-21 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 126 |
| 2022-10-20 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 1 |
| 2022-10-14 | 3.070 | 3.080 | 3.010 | 3.010 | 3.010 | 899 |
| 2022-10-13 | 3.080 | 3.080 | 2.920 | 3.000 | 3.000 | 1,737 |
| 2022-10-12 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 2 |
| 2022-10-11 | 2.920 | 3.170 | 2.920 | 3.170 | 3.170 | 3,184 |
| 2022-10-10 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 368 |
| 2022-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 519 |
| 2022-10-06 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 7,645 |
| 2022-10-04 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 350 |
| 2022-10-03 | 3.220 | 3.220 | 3.050 | 3.050 | 3.050 | 101 |
| 2022-09-30 | 3.000 | 3.070 | 2.820 | 2.910 | 2.910 | 8,279 |
| 2022-09-29 | 3.320 | 3.320 | 3.020 | 3.040 | 3.040 | 1,879 |
| 2022-09-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 455 |
| 2022-09-26 | 3.330 | 3.330 | 3.250 | 3.290 | 3.290 | 1,887 |
| 2022-09-23 | 3.170 | 3.230 | 3.170 | 3.230 | 3.230 | 1,400 |
| 2022-09-22 | 3.110 | 3.180 | 3.110 | 3.180 | 3.180 | 18 |
| 2022-09-21 | 3.100 | 3.300 | 3.100 | 3.240 | 3.240 | 5,525 |
| 2022-09-20 | 3.250 | 3.250 | 3.100 | 3.140 | 3.140 | 1,923 |
| 2022-09-19 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 2,001 |
| 2022-09-16 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 1,100 |
| 2022-09-15 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 7,174 |
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.