INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 882 |
| 2022-09-08 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 3,553 |
| 2022-09-07 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 77 |
| 2022-09-05 | 3.050 | 3.270 | 3.050 | 3.200 | 3.200 | 1,781 |
| 2022-09-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,603 |
| 2022-09-01 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 1,605 |
| 2022-08-31 | 3.250 | 3.250 | 3.210 | 3.210 | 3.210 | 118 |
| 2022-08-30 | 3.050 | 3.160 | 3.050 | 3.160 | 3.160 | 20 |
| 2022-08-29 | 3.200 | 3.200 | 3.070 | 3.080 | 3.080 | 12,627 |
| 2022-08-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3 |
| 2022-08-25 | 3.110 | 3.220 | 3.100 | 3.220 | 3.220 | 3,023 |
| 2022-08-24 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 287 |
| 2022-08-23 | 3.150 | 3.230 | 3.150 | 3.230 | 3.230 | 9 |
| 2022-08-22 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 1,647 |
| 2022-08-19 | 3.180 | 3.180 | 3.110 | 3.140 | 3.140 | 1,067 |
| 2022-08-18 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 4,862 |
| 2022-08-17 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 1,019 |
| 2022-08-16 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 1,615 |
| 2022-08-12 | 3.190 | 3.220 | 3.190 | 3.200 | 3.200 | 719 |
| 2022-08-11 | 3.230 | 3.230 | 3.160 | 3.160 | 3.160 | 1,051 |
| 2022-08-10 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 411 |
| 2022-08-08 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 2,657 |
| 2022-08-05 | 3.350 | 3.380 | 3.300 | 3.380 | 3.380 | 227 |
| 2022-08-04 | 3.300 | 3.300 | 3.220 | 3.240 | 3.240 | 1,879 |
| 2022-08-03 | 3.230 | 3.310 | 3.230 | 3.310 | 3.310 | 1 |
| 2022-08-01 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 3,534 |
| 2022-07-29 | 3.380 | 3.380 | 3.250 | 3.320 | 3.320 | 9,380 |
| 2022-07-27 | 3.260 | 3.400 | 3.250 | 3.400 | 3.400 | 6,127 |
| 2022-07-26 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 283 |
| 2022-07-25 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 33 |
| 2022-07-22 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 1,053 |
| 2022-07-21 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 1 |
| 2022-07-20 | 3.580 | 3.580 | 3.490 | 3.490 | 3.490 | 600 |
| 2022-07-18 | 3.500 | 3.550 | 3.500 | 3.530 | 3.530 | 2,084 |
| 2022-07-14 | 3.290 | 3.390 | 3.290 | 3.390 | 3.390 | 44 |
| 2022-07-13 | 3.420 | 3.420 | 3.390 | 3.390 | 3.390 | 124 |
| 2022-07-12 | 3.390 | 3.560 | 3.390 | 3.470 | 3.470 | 28 |
| 2022-07-11 | 3.360 | 3.500 | 3.360 | 3.480 | 3.480 | 2,001 |
| 2022-07-07 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 226 |
| 2022-07-06 | 3.720 | 3.720 | 3.300 | 3.460 | 3.460 | 4,140 |
| 2022-07-05 | 3.550 | 3.610 | 3.550 | 3.610 | 3.610 | 4 |
| 2022-07-04 | 3.680 | 3.680 | 3.530 | 3.640 | 3.640 | 120 |
| 2022-06-29 | 3.490 | 3.560 | 3.380 | 3.560 | 3.560 | 2,964 |
| 2022-06-28 | 3.290 | 3.400 | 3.220 | 3.400 | 3.400 | 6,100 |
| 2022-06-27 | 3.630 | 3.630 | 3.280 | 3.280 | 3.280 | 9,510 |
| 2022-06-24 | 3.640 | 3.640 | 3.560 | 3.610 | 3.610 | 4,284 |
| 2022-06-23 | 3.780 | 3.780 | 3.680 | 3.750 | 3.750 | 1,112 |
| 2022-06-22 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 1,692 |
| 2022-06-20 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 6 |
| 2022-06-17 | 3.730 | 3.820 | 3.610 | 3.720 | 3.720 | 12,711 |
| 2022-06-16 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 747 |
| 2022-06-15 | 3.650 | 3.880 | 3.650 | 3.820 | 3.820 | 2,461 |
| 2022-06-14 | 4.250 | 4.250 | 3.600 | 3.600 | 3.600 | 6,424 |
| 2022-06-13 | 4.250 | 4.250 | 4.150 | 4.190 | 4.190 | 3,753 |
| 2022-06-10 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 918 |
| 2022-06-09 | 4.310 | 4.490 | 4.310 | 4.400 | 4.400 | 27 |
| 2022-06-08 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 254 |
| 2022-06-07 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 155 |
| 2022-06-06 | 4.160 | 4.470 | 4.160 | 4.430 | 4.430 | 1,573 |
| 2022-06-03 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 100 |
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.