INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-05-20 | 1.710 | 1.730 | 1.670 | 1.710 | 1.710 | 7,045 |
| 2025-05-19 | 1.680 | 1.720 | 1.670 | 1.700 | 1.700 | 4,390 |
| 2025-05-16 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-05-15 | 1.670 | 1.730 | 1.670 | 1.710 | 1.710 | 108 |
| 2025-05-14 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 2,063 |
| 2025-05-13 | 1.690 | 1.730 | 1.690 | 1.700 | 1.700 | 107 |
| 2025-05-12 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 536 |
| 2025-05-09 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 5,471 |
| 2025-05-08 | 1.730 | 1.740 | 1.660 | 1.700 | 1.700 | 2,567 |
| 2025-05-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 5 |
| 2025-05-06 | 1.740 | 1.750 | 1.700 | 1.700 | 1.700 | 7,001 |
| 2025-05-05 | 1.630 | 1.740 | 1.630 | 1.740 | 1.740 | 126 |
| 2025-05-02 | 1.720 | 1.720 | 1.650 | 1.690 | 1.690 | 5,596 |
| 2025-04-29 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 1,155 |
| 2025-04-28 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 27 |
| 2025-04-25 | 1.820 | 1.820 | 1.750 | 1.790 | 1.790 | 1,552 |
| 2025-04-24 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 15,398 |
| 2025-04-23 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 12,102 |
| 2025-04-17 | 1.870 | 1.870 | 1.820 | 1.860 | 1.860 | 2,255 |
| 2025-04-16 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 488 |
| 2025-04-15 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 23 |
| 2025-04-14 | 1.820 | 1.870 | 1.820 | 1.840 | 1.840 | 5,096 |
| 2025-04-11 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 21 |
| 2025-04-10 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 47 |
| 2025-04-08 | 1.770 | 1.780 | 1.720 | 1.740 | 1.740 | 2,169 |
| 2025-04-07 | 1.920 | 1.920 | 1.590 | 1.860 | 1.860 | 1,575 |
| 2025-04-04 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 5,731 |
| 2025-04-03 | 1.720 | 1.830 | 1.720 | 1.810 | 1.810 | 3,473 |
| 2025-04-02 | 1.870 | 1.870 | 1.780 | 1.780 | 1.780 | 16,987 |
| 2025-04-01 | 1.900 | 1.910 | 1.870 | 1.910 | 1.910 | 1,742 |
| 2025-03-31 | 1.910 | 1.910 | 1.820 | 1.870 | 1.870 | 33,668 |
| 2025-03-28 | 1.900 | 2.000 | 1.900 | 1.950 | 1.950 | 5,053 |
| 2025-03-27 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 1,007 |
| 2025-03-26 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 35 |
| 2025-03-25 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 1 |
| 2025-03-24 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 133 |
| 2025-03-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 7 |
| 2025-03-20 | 1.920 | 1.960 | 1.920 | 1.960 | 1.960 | 8 |
| 2025-03-19 | 1.950 | 1.970 | 1.880 | 1.970 | 1.970 | 3,886 |
| 2025-03-18 | 1.950 | 1.990 | 1.930 | 1.950 | 1.950 | 2,616 |
| 2025-03-17 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 52 |
| 2025-03-14 | 1.950 | 1.980 | 1.950 | 1.980 | 1.980 | 9 |
| 2025-03-13 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 156 |
| 2025-03-12 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 749 |
| 2025-03-11 | 2.000 | 2.000 | 1.960 | 1.980 | 1.980 | 766 |
| 2025-03-10 | 1.940 | 1.990 | 1.940 | 1.990 | 1.990 | 336 |
| 2025-03-06 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 19 |
| 2025-03-05 | 1.990 | 1.990 | 1.850 | 1.920 | 1.920 | 9,565 |
| 2025-03-04 | 2.080 | 2.080 | 1.880 | 1.880 | 1.880 | 22,121 |
| 2025-03-03 | 2.020 | 2.140 | 2.020 | 2.140 | 2.140 | 5,608 |
| 2025-02-28 | 1.880 | 2.060 | 1.800 | 2.000 | 2.000 | 11,775 |
| 2025-02-27 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 2,256 |
| 2025-02-26 | 2.020 | 2.060 | 2.000 | 2.000 | 2.000 | 6,026 |
| 2025-02-25 | 2.120 | 2.120 | 2.040 | 2.080 | 2.080 | 2,221 |
| 2025-02-24 | 2.080 | 2.120 | 2.040 | 2.120 | 2.120 | 2,379 |
| 2025-02-21 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 4,348 |
| 2025-02-20 | 2.080 | 2.140 | 1.950 | 2.140 | 2.140 | 20,055 |
| 2025-02-19 | 2.180 | 2.200 | 1.950 | 2.060 | 2.060 | 14,788 |
| 2025-02-18 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2 |
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.