INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2025-08-12 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 6 |
| 2025-08-11 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 1,163 |
| 2025-08-08 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 5 |
| 2025-08-07 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 1 |
| 2025-08-06 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 6 |
| 2025-08-05 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 4,125 |
| 2025-08-04 | 1.620 | 1.620 | 1.530 | 1.530 | 1.530 | 1,754 |
| 2025-08-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-07-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-07-30 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 231 |
| 2025-07-29 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 10,828 |
| 2025-07-28 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 4,101 |
| 2025-07-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1 |
| 2025-07-24 | 1.470 | 1.470 | 1.440 | 1.460 | 1.460 | 923 |
| 2025-07-23 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 4,562 |
| 2025-07-22 | 1.450 | 1.470 | 1.400 | 1.430 | 1.430 | 2,137 |
| 2025-07-21 | 1.370 | 1.530 | 1.370 | 1.470 | 1.470 | 3,537 |
| 2025-07-18 | 1.600 | 1.610 | 1.260 | 1.430 | 1.430 | 48,731 |
| 2025-07-17 | 1.660 | 1.660 | 1.550 | 1.630 | 1.630 | 50,948 |
| 2025-07-16 | 1.700 | 1.730 | 1.690 | 1.690 | 1.690 | 405 |
| 2025-07-15 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 400 |
| 2025-07-14 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 7,673 |
| 2025-07-11 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 66 |
| 2025-07-10 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2025-07-09 | 1.770 | 1.840 | 1.770 | 1.810 | 1.810 | 4,524 |
| 2025-07-08 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 2,000 |
| 2025-07-07 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 1 |
| 2025-07-04 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 1,600 |
| 2025-07-03 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-07-02 | 1.690 | 1.750 | 1.690 | 1.740 | 1.740 | 1,008 |
| 2025-07-01 | 1.700 | 1.770 | 1.700 | 1.740 | 1.740 | 201 |
| 2025-06-30 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 140 |
| 2025-06-27 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 34 |
| 2025-06-26 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 5,000 |
| 2025-06-25 | 1.790 | 1.800 | 1.740 | 1.770 | 1.770 | 1,117 |
| 2025-06-24 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 314 |
| 2025-06-23 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 200 |
| 2025-06-20 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 222 |
| 2025-06-19 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 4,428 |
| 2025-06-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2025-06-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1 |
| 2025-06-16 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 1,062 |
| 2025-06-13 | 1.750 | 1.840 | 1.740 | 1.760 | 1.760 | 319 |
| 2025-06-12 | 1.660 | 1.790 | 1.660 | 1.790 | 1.790 | 29,135 |
| 2025-06-11 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 1,245 |
| 2025-06-10 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 27,951 |
| 2025-06-09 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-06-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-06-05 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 4 |
| 2025-06-04 | 1.700 | 1.730 | 1.680 | 1.730 | 1.730 | 8,511 |
| 2025-06-03 | 1.770 | 1.770 | 1.700 | 1.700 | 1.700 | 1,703 |
| 2025-06-02 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 8 |
| 2025-05-30 | 1.690 | 1.710 | 1.690 | 1.710 | 1.710 | 29 |
| 2025-05-29 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 22,501 |
| 2025-05-28 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 202 |
| 2025-05-27 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 12,171 |
| 2025-05-26 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 23,890 |
| 2025-05-23 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10,672 |
| 2025-05-22 | 1.670 | 1.730 | 1.670 | 1.700 | 1.700 | 890 |
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.