INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.130 | 1.130 | 1.070 | 1.090 | 1.090 | 26,476 |
| 2025-11-04 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 3,341 |
| 2025-11-03 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 1,239 |
| 2025-10-31 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 1,400 |
| 2025-10-30 | 1.150 | 1.160 | 1.110 | 1.160 | 1.160 | 6,102 |
| 2025-10-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 501 |
| 2025-10-28 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 14 |
| 2025-10-27 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 5,536 |
| 2025-10-24 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 22 |
| 2025-10-23 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 8 |
| 2025-10-22 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 7,217 |
| 2025-10-21 | 1.330 | 1.330 | 1.270 | 1.300 | 1.300 | 1,204 |
| 2025-10-20 | 1.180 | 1.280 | 1.180 | 1.280 | 1.280 | 8,532 |
| 2025-10-17 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 2,031 |
| 2025-10-16 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 5 |
| 2025-10-15 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 2,139 |
| 2025-10-14 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 334 |
| 2025-10-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 96 |
| 2025-10-10 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 10 |
| 2025-10-09 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 6,000 |
| 2025-10-08 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 73 |
| 2025-10-07 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 550 |
| 2025-10-06 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 2,138 |
| 2025-10-03 | 1.260 | 1.300 | 1.260 | 1.280 | 1.280 | 9,032 |
| 2025-10-02 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 532 |
| 2025-10-01 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 52 |
| 2025-09-30 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 40 |
| 2025-09-29 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 51 |
| 2025-09-26 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 2,222 |
| 2025-09-25 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 1,435 |
| 2025-09-24 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 1 |
| 2025-09-23 | 1.250 | 1.260 | 1.210 | 1.250 | 1.250 | 4,036 |
| 2025-09-22 | 1.270 | 1.280 | 1.240 | 1.250 | 1.250 | 7,371 |
| 2025-09-19 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 8,672 |
| 2025-09-18 | 1.250 | 1.320 | 1.140 | 1.320 | 1.320 | 33,079 |
| 2025-09-17 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 131 |
| 2025-09-16 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 5,038 |
| 2025-09-15 | 1.240 | 1.270 | 1.180 | 1.260 | 1.260 | 12,178 |
| 2025-09-12 | 1.200 | 1.220 | 1.160 | 1.200 | 1.200 | 9,044 |
| 2025-09-11 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 122 |
| 2025-09-10 | 1.230 | 1.250 | 1.170 | 1.200 | 1.200 | 25,977 |
| 2025-09-09 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 9 |
| 2025-09-08 | 1.230 | 1.300 | 1.220 | 1.220 | 1.220 | 6,712 |
| 2025-09-05 | 1.282 | 1.282 | 1.254 | 1.254 | 1.254 | 1,661 |
| 2025-09-04 | 1.282 | 1.292 | 1.235 | 1.235 | 1.235 | 2,478 |
| 2025-09-03 | 1.197 | 1.329 | 1.197 | 1.282 | 1.282 | 8,069 |
| 2025-09-02 | 1.273 | 1.273 | 1.207 | 1.207 | 1.207 | 4,289 |
| 2025-09-01 | 1.310 | 1.367 | 1.310 | 1.310 | 1.310 | 2,290 |
| 2025-08-29 | 1.470 | 1.500 | 1.250 | 1.250 | 1.250 | 44,561 |
| 2025-08-28 | 1.360 | 1.440 | 1.360 | 1.410 | 1.410 | 130 |
| 2025-08-27 | 1.430 | 1.430 | 1.320 | 1.360 | 1.360 | 37,049 |
| 2025-08-26 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2025-08-25 | 1.430 | 1.500 | 1.430 | 1.440 | 1.440 | 5,894 |
| 2025-08-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,085 |
| 2025-08-21 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 2 |
| 2025-08-20 | 1.440 | 1.470 | 1.440 | 1.470 | 1.470 | 22 |
| 2025-08-19 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 220 |
| 2025-08-18 | 1.460 | 1.500 | 1.440 | 1.460 | 1.460 | 15,550 |
| 2025-08-15 | 1.450 | 1.510 | 1.450 | 1.460 | 1.460 | 2,754 |
| 2025-08-14 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 64 |
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.