INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 4.400 | 4.580 | 4.400 | 4.580 | 4.580 | 405 |
| 2022-06-01 | 4.350 | 4.550 | 4.350 | 4.450 | 4.450 | 685 |
| 2022-05-31 | 4.200 | 4.400 | 4.170 | 4.400 | 4.400 | 3,882 |
| 2022-05-30 | 4.490 | 4.490 | 4.210 | 4.300 | 4.300 | 1,401 |
| 2022-05-27 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 2,804 |
| 2022-05-25 | 4.360 | 4.370 | 4.300 | 4.370 | 4.370 | 5,129 |
| 2022-05-24 | 4.310 | 4.430 | 4.310 | 4.430 | 4.430 | 1 |
| 2022-05-23 | 4.440 | 4.500 | 4.430 | 4.430 | 4.430 | 1,502 |
| 2022-05-20 | 4.330 | 4.430 | 4.330 | 4.430 | 4.430 | 6 |
| 2022-05-19 | 4.490 | 4.490 | 4.300 | 4.400 | 4.400 | 6,269 |
| 2022-05-18 | 4.400 | 4.400 | 4.350 | 4.350 | 4.350 | 500 |
| 2022-05-17 | 4.400 | 4.400 | 4.310 | 4.360 | 4.360 | 956 |
| 2022-05-16 | 4.640 | 4.650 | 4.460 | 4.540 | 4.540 | 2,957 |
| 2022-05-13 | 4.700 | 4.820 | 4.650 | 4.700 | 4.700 | 1,758 |
| 2022-05-12 | 4.750 | 4.850 | 4.650 | 4.730 | 4.730 | 10,500 |
| 2022-05-11 | 4.890 | 5.180 | 4.650 | 4.790 | 4.790 | 9,679 |
| 2022-05-09 | 5.140 | 5.140 | 4.550 | 4.550 | 4.550 | 3,600 |
| 2022-05-06 | 4.800 | 4.820 | 4.620 | 4.760 | 4.760 | 51,125 |
| 2022-05-05 | 4.820 | 4.820 | 4.620 | 4.620 | 4.620 | 33 |
| 2022-05-03 | 4.620 | 4.700 | 4.620 | 4.700 | 4.700 | 634 |
| 2022-05-02 | 4.590 | 4.670 | 4.590 | 4.670 | 4.670 | 100 |
| 2022-04-29 | 4.660 | 4.740 | 4.660 | 4.740 | 4.740 | 3 |
| 2022-04-28 | 4.600 | 4.740 | 4.600 | 4.700 | 4.700 | 36 |
| 2022-04-27 | 4.810 | 4.810 | 4.690 | 4.690 | 4.690 | 22 |
| 2022-04-26 | 4.500 | 4.590 | 4.500 | 4.590 | 4.590 | 1 |
| 2022-04-25 | 4.510 | 4.650 | 4.510 | 4.650 | 4.650 | 179 |
| 2022-04-22 | 4.640 | 4.750 | 4.640 | 4.750 | 4.750 | 2,047 |
| 2022-04-21 | 5.120 | 5.120 | 4.400 | 4.640 | 4.640 | 16,238 |
| 2022-04-20 | 4.710 | 5.000 | 4.700 | 4.950 | 4.950 | 3,104 |
| 2022-04-19 | 5.180 | 5.180 | 4.800 | 4.810 | 4.810 | 10,922 |
| 2022-04-14 | 5.220 | 5.220 | 5.080 | 5.140 | 5.140 | 1,900 |
| 2022-04-13 | 4.900 | 5.240 | 4.810 | 5.240 | 5.240 | 10,905 |
| 2022-04-12 | 4.900 | 5.080 | 4.860 | 5.020 | 5.020 | 2,913 |
| 2022-04-11 | 5.100 | 5.300 | 4.900 | 5.080 | 5.080 | 33,392 |
| 2022-04-08 | 4.570 | 5.140 | 4.570 | 4.930 | 4.930 | 31,731 |
| 2022-04-07 | 4.200 | 4.500 | 4.180 | 4.400 | 4.400 | 14,246 |
| 2022-04-06 | 4.100 | 4.200 | 4.100 | 4.180 | 4.180 | 8,500 |
| 2022-04-05 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 639 |
| 2022-04-04 | 4.120 | 4.150 | 4.100 | 4.100 | 4.100 | 5,000 |
| 2022-04-01 | 4.170 | 4.170 | 4.040 | 4.140 | 4.140 | 1,233 |
| 2022-03-31 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 1,587 |
| 2022-03-30 | 4.030 | 4.140 | 4.030 | 4.110 | 4.110 | 3,180 |
| 2022-03-29 | 4.040 | 4.100 | 4.030 | 4.070 | 4.070 | 2,339 |
| 2022-03-25 | 4.190 | 4.190 | 4.110 | 4.110 | 4.110 | 300 |
| 2022-03-24 | 4.210 | 4.210 | 4.100 | 4.110 | 4.110 | 1,702 |
| 2022-03-23 | 4.220 | 4.260 | 4.170 | 4.210 | 4.210 | 1,826 |
| 2022-03-22 | 4.180 | 4.230 | 4.030 | 4.030 | 4.030 | 2,280 |
| 2022-03-21 | 4.190 | 4.190 | 4.110 | 4.110 | 4.110 | 35 |
| 2022-03-18 | 3.980 | 4.050 | 3.980 | 4.050 | 4.050 | 1,229 |
| 2022-03-17 | 3.990 | 3.990 | 3.870 | 3.870 | 3.870 | 4,566 |
| 2022-03-16 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 400 |
| 2022-03-15 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 1,987 |
| 2022-03-14 | 3.750 | 3.880 | 3.750 | 3.870 | 3.870 | 745 |
| 2022-03-11 | 3.810 | 3.860 | 3.800 | 3.860 | 3.860 | 1,519 |
| 2022-03-10 | 3.760 | 3.870 | 3.760 | 3.870 | 3.870 | 5 |
| 2022-03-09 | 3.700 | 3.870 | 3.570 | 3.660 | 3.660 | 3,461 |
| 2022-03-08 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 180 |
| 2022-03-07 | 3.830 | 3.830 | 3.620 | 3.710 | 3.710 | 3,780 |
| 2022-03-04 | 3.900 | 3.910 | 3.830 | 3.910 | 3.910 | 6,530 |
| 2022-03-03 | 3.920 | 3.990 | 3.900 | 3.950 | 3.950 | 1,004 |
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.