INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.790 | 3.870 | 3.790 | 3.870 | 3.870 | 1 |
| 2022-03-01 | 3.900 | 4.070 | 3.900 | 3.930 | 3.930 | 26 |
| 2022-02-28 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 3,000 |
| 2022-02-25 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 25 |
| 2022-02-24 | 3.920 | 4.000 | 3.920 | 3.960 | 3.960 | 1,643 |
| 2022-02-23 | 4.110 | 4.110 | 4.010 | 4.100 | 4.100 | 3,300 |
| 2022-02-22 | 3.920 | 4.190 | 3.920 | 4.110 | 4.110 | 5,087 |
| 2022-02-21 | 4.300 | 4.340 | 4.050 | 4.050 | 4.050 | 3,122 |
| 2022-02-18 | 4.280 | 4.400 | 4.110 | 4.360 | 4.360 | 8,652 |
| 2022-02-17 | 4.030 | 4.290 | 4.030 | 4.210 | 4.210 | 1,244 |
| 2022-02-16 | 4.000 | 4.290 | 3.950 | 4.020 | 4.020 | 18,014 |
| 2022-02-15 | 3.990 | 4.000 | 3.930 | 3.930 | 3.930 | 5,000 |
| 2022-02-14 | 3.980 | 3.980 | 3.850 | 3.950 | 3.950 | 2,923 |
| 2022-02-11 | 3.830 | 3.940 | 3.830 | 3.940 | 3.940 | 22 |
| 2022-02-10 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 401 |
| 2022-02-09 | 3.910 | 4.060 | 3.910 | 3.980 | 3.980 | 511 |
| 2022-02-07 | 4.060 | 4.060 | 3.930 | 3.990 | 3.990 | 363 |
| 2022-02-04 | 3.950 | 3.980 | 3.950 | 3.980 | 3.980 | 100 |
| 2022-02-03 | 3.890 | 3.970 | 3.890 | 3.950 | 3.950 | 1,156 |
| 2022-02-02 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 1,080 |
| 2022-02-01 | 4.010 | 4.010 | 3.930 | 3.990 | 3.990 | 307 |
| 2022-01-31 | 4.100 | 4.170 | 3.950 | 4.050 | 4.050 | 3,156 |
| 2022-01-28 | 4.080 | 4.100 | 3.850 | 3.950 | 3.950 | 2,175 |
| 2022-01-27 | 4.000 | 4.150 | 4.000 | 4.030 | 4.030 | 10,980 |
| 2022-01-26 | 3.880 | 4.000 | 3.720 | 3.920 | 3.920 | 1,617 |
| 2022-01-25 | 3.680 | 3.890 | 3.660 | 3.700 | 3.700 | 5,485 |
| 2022-01-24 | 4.000 | 4.000 | 3.400 | 3.640 | 3.640 | 16,149 |
| 2022-01-21 | 4.150 | 4.260 | 3.960 | 4.060 | 4.060 | 1,597 |
| 2022-01-20 | 4.200 | 4.260 | 4.160 | 4.260 | 4.260 | 1,624 |
| 2022-01-19 | 4.070 | 4.400 | 4.000 | 4.320 | 4.320 | 11,964 |
| 2022-01-18 | 4.500 | 4.500 | 4.130 | 4.160 | 4.160 | 9,657 |
| 2022-01-17 | 4.510 | 4.600 | 4.430 | 4.510 | 4.510 | 2,235 |
| 2022-01-14 | 4.230 | 4.520 | 4.230 | 4.450 | 4.450 | 1,274 |
| 2022-01-13 | 4.380 | 4.500 | 4.300 | 4.430 | 4.430 | 4,789 |
| 2022-01-12 | 4.230 | 4.350 | 4.190 | 4.310 | 4.310 | 13,168 |
| 2022-01-11 | 4.250 | 4.250 | 4.190 | 4.210 | 4.210 | 6,673 |
| 2022-01-10 | 4.480 | 4.480 | 4.200 | 4.200 | 4.200 | 7,884 |
| 2022-01-07 | 4.340 | 4.490 | 4.340 | 4.350 | 4.350 | 3,466 |
| 2022-01-05 | 4.150 | 4.670 | 4.150 | 4.530 | 4.530 | 9,437 |
| 2022-01-04 | 4.240 | 4.260 | 4.130 | 4.150 | 4.150 | 3,456 |
| 2022-01-03 | 4.220 | 4.250 | 4.090 | 4.210 | 4.210 | 2,041 |
| 2021-12-30 | 4.100 | 4.180 | 3.860 | 4.030 | 4.030 | 11,549 |
| 2021-12-29 | 4.100 | 4.150 | 4.040 | 4.100 | 4.100 | 4,022 |
| 2021-12-28 | 4.150 | 4.220 | 4.120 | 4.200 | 4.200 | 1,588 |
| 2021-12-27 | 4.160 | 4.300 | 4.100 | 4.200 | 4.200 | 5,924 |
| 2021-12-23 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 100 |
| 2021-12-22 | 4.150 | 4.150 | 4.140 | 4.140 | 4.140 | 2,000 |
| 2021-12-21 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 203 |
| 2021-12-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 6,561 |
| 2021-12-17 | 4.150 | 4.250 | 4.100 | 4.180 | 4.180 | 2,530 |
| 2021-12-16 | 4.340 | 4.340 | 4.190 | 4.210 | 4.210 | 3,977 |
| 2021-12-15 | 4.250 | 4.250 | 4.100 | 4.160 | 4.160 | 2,761 |
| 2021-12-14 | 4.050 | 4.350 | 4.050 | 4.350 | 4.350 | 1,909 |
| 2021-12-13 | 4.220 | 4.300 | 4.100 | 4.100 | 4.100 | 1,726 |
| 2021-12-10 | 4.450 | 4.450 | 4.200 | 4.260 | 4.260 | 4,172 |
| 2021-12-09 | 4.400 | 4.510 | 4.350 | 4.510 | 4.510 | 3,544 |
| 2021-12-08 | 4.180 | 4.460 | 4.150 | 4.460 | 4.460 | 2,995 |
| 2021-12-07 | 4.190 | 4.310 | 4.010 | 4.220 | 4.220 | 10,760 |
| 2021-12-06 | 4.350 | 4.400 | 4.170 | 4.270 | 4.270 | 4,440 |
| 2021-12-03 | 4.490 | 4.650 | 4.490 | 4.500 | 4.500 | 4,040 |
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.