INTERSHOP Communications Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.010	1.065	1.010	1.065	1.065	1,309
2026-04-30	1.050	1.110	1.050	1.080	1.080	95
2026-04-29	1.050	1.070	1.050	1.070	1.070	193
2026-04-28	1.100	1.125	1.100	1.125	1.125	39
2026-04-27	1.150	1.165	1.135	1.165	1.165	595
2026-04-24	1.150	1.255	1.150	1.215	1.215	1,016
2026-04-23	1.170	1.185	1.170	1.185	1.185	27
2026-04-22	1.150	1.200	1.125	1.190	1.190	6,147
2026-04-21	1.040	1.095	1.040	1.095	1.095	74
2026-04-20	1.070	1.070	1.070	1.070	1.070	0
2026-04-17	1.035	1.050	1.020	1.035	1.035	5,417
2026-04-16	1.000	1.025	1.000	1.025	1.025	20
2026-04-15	1.040	1.050	1.005	1.040	1.040	1,537
2026-04-14	0.980	1.010	0.980	1.010	1.010	1,677
2026-04-13	1.015	1.025	1.015	1.025	1.025	112
2026-04-10	1.030	1.040	0.980	1.030	1.030	2,880
2026-04-09	1.000	1.010	1.000	1.010	1.010	14
2026-04-08	1.000	1.015	1.000	1.015	1.015	89
2026-04-07	0.980	1.025	0.980	1.025	1.025	304
2026-04-02	1.070	1.070	0.980	0.980	0.980	18
2026-04-01	1.000	1.090	1.000	1.020	1.020	5,223
2026-03-31	0.980	1.020	0.980	1.020	1.020	18
2026-03-30	0.980	1.020	0.980	1.020	1.020	23
2026-03-27	0.980	1.020	0.980	1.020	1.020	46
2026-03-26	1.030	1.030	0.980	1.010	1.010	128
2026-03-25	0.990	1.010	0.980	1.010	1.010	11,313
2026-03-24	1.020	1.020	1.010	1.020	1.020	2,615
2026-03-23	0.980	1.020	0.980	1.020	1.020	22
2026-03-20	1.030	1.030	1.030	1.030	1.030	0
2026-03-19	1.050	1.050	1.050	1.050	1.050	0
2026-03-18	1.030	1.060	1.030	1.060	1.060	30
2026-03-17	1.080	1.080	1.060	1.060	1.060	110
2026-03-16	1.090	1.090	1.020	1.040	1.040	544
2026-03-13	1.080	1.100	1.010	1.010	1.010	3,103
2026-03-12	1.110	1.110	1.100	1.110	1.110	2,910
2026-03-11	1.180	1.180	1.110	1.140	1.140	625
2026-03-10	1.140	1.160	1.140	1.160	1.160	1,590
2026-03-09	1.140	1.150	1.110	1.120	1.120	1,338
2026-03-06	1.180	1.180	1.120	1.160	1.160	69
2026-03-05	1.180	1.180	1.180	1.180	1.180	2
2026-03-04	1.130	1.160	1.130	1.160	1.160	165
2026-03-03	1.200	1.200	1.140	1.140	1.140	1,017
2026-03-02	1.200	1.200	1.130	1.160	1.160	944
2026-02-27	1.190	1.230	1.150	1.190	1.190	6,653
2026-02-26	1.140	1.160	1.110	1.160	1.160	154
2026-02-25	1.190	1.230	1.150	1.160	1.160	8,085
2026-02-24	1.160	1.160	1.160	1.160	1.160	1,001
2026-02-23	1.180	1.180	1.120	1.160	1.160	355
2026-02-20	1.180	1.180	1.170	1.180	1.180	2,201
2026-02-19	1.200	1.200	1.180	1.200	1.200	2,900
2026-02-18	1.220	1.260	1.220	1.240	1.240	4,766
2026-02-17	1.250	1.250	1.220	1.220	1.220	538
2026-02-16	1.300	1.300	1.280	1.280	1.280	150
2026-02-13	1.260	1.280	1.250	1.280	1.280	1,000
2026-02-12	1.320	1.320	1.290	1.290	1.290	1,002
2026-02-11	1.300	1.300	1.260	1.300	1.300	7
2026-02-10	1.260	1.300	1.260	1.300	1.300	5
2026-02-09	1.310	1.320	1.300	1.300	1.300	3,092
2026-02-06	1.300	1.300	1.300	1.300	1.300	0
2026-02-05	1.310	1.310	1.240	1.270	1.270	44,420

← NewerPage 3 of 20 · 1,174 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.