INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2.220 | 2.220 | 2.140 | 2.180 | 2.180 | 3,651 |
| 2025-02-14 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 8,636 |
| 2025-02-13 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 15,002 |
| 2025-02-12 | 2.160 | 2.160 | 1.990 | 1.990 | 1.990 | 10,605 |
| 2025-02-11 | 1.870 | 2.140 | 1.870 | 2.120 | 2.120 | 21,571 |
| 2025-02-10 | 1.830 | 1.840 | 1.820 | 1.840 | 1.840 | 385 |
| 2025-02-07 | 1.780 | 1.860 | 1.740 | 1.840 | 1.840 | 19,429 |
| 2025-02-06 | 1.710 | 1.770 | 1.710 | 1.770 | 1.770 | 1,003 |
| 2025-02-05 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 2,033 |
| 2025-02-04 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 13 |
| 2025-02-03 | 1.720 | 1.770 | 1.720 | 1.770 | 1.770 | 2 |
| 2025-01-31 | 1.680 | 1.800 | 1.680 | 1.800 | 1.800 | 2,163 |
| 2025-01-30 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 7 |
| 2025-01-29 | 1.800 | 1.810 | 1.700 | 1.760 | 1.760 | 1,491 |
| 2025-01-28 | 1.740 | 1.740 | 1.670 | 1.740 | 1.740 | 467 |
| 2025-01-27 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 141 |
| 2025-01-24 | 1.710 | 1.810 | 1.710 | 1.810 | 1.810 | 43 |
| 2025-01-23 | 1.750 | 1.760 | 1.710 | 1.760 | 1.760 | 1,601 |
| 2025-01-22 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 14 |
| 2025-01-21 | 1.690 | 1.700 | 1.650 | 1.690 | 1.690 | 6,882 |
| 2025-01-20 | 1.700 | 1.760 | 1.690 | 1.750 | 1.750 | 5,151 |
| 2025-01-17 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 528 |
| 2025-01-16 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 60 |
| 2025-01-15 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 2,129 |
| 2025-01-13 | 1.780 | 1.780 | 1.720 | 1.770 | 1.770 | 743 |
| 2025-01-10 | 1.810 | 1.830 | 1.750 | 1.790 | 1.790 | 2,959 |
| 2025-01-09 | 1.730 | 1.760 | 1.700 | 1.760 | 1.760 | 2,004 |
| 2025-01-08 | 1.820 | 1.820 | 1.750 | 1.800 | 1.800 | 4,536 |
| 2025-01-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2025-01-03 | 1.750 | 1.750 | 1.630 | 1.740 | 1.740 | 16,617 |
| 2025-01-02 | 1.730 | 1.770 | 1.730 | 1.750 | 1.750 | 403 |
| 2024-12-30 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 7,847 |
| 2024-12-27 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 11 |
| 2024-12-23 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 228 |
| 2024-12-20 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 11 |
| 2024-12-19 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 3,038 |
| 2024-12-18 | 1.790 | 1.830 | 1.790 | 1.830 | 1.830 | 41 |
| 2024-12-17 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 1,130 |
| 2024-12-16 | 1.700 | 1.850 | 1.700 | 1.800 | 1.800 | 576 |
| 2024-12-13 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 2 |
| 2024-12-12 | 1.810 | 1.860 | 1.730 | 1.750 | 1.750 | 7,947 |
| 2024-12-11 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 3,346 |
| 2024-12-10 | 2.000 | 2.000 | 1.860 | 1.900 | 1.900 | 3,673 |
| 2024-12-09 | 1.780 | 1.900 | 1.760 | 1.900 | 1.900 | 9,926 |
| 2024-12-06 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 6 |
| 2024-12-05 | 1.800 | 1.830 | 1.780 | 1.830 | 1.830 | 1,154 |
| 2024-12-04 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 2,105 |
| 2024-12-03 | 1.710 | 1.800 | 1.710 | 1.800 | 1.800 | 6,137 |
| 2024-12-02 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 2,447 |
| 2024-11-29 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 2,543 |
| 2024-11-28 | 1.910 | 1.940 | 1.850 | 1.930 | 1.930 | 272 |
| 2024-11-27 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 16 |
| 2024-11-26 | 1.980 | 1.980 | 1.900 | 1.930 | 1.930 | 1,944 |
| 2024-11-25 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 3,111 |
| 2024-11-21 | 1.970 | 1.970 | 1.920 | 1.940 | 1.940 | 264 |
| 2024-11-20 | 1.960 | 1.960 | 1.900 | 1.940 | 1.940 | 215 |
| 2024-11-19 | 1.970 | 1.980 | 1.930 | 1.950 | 1.950 | 3,822 |
| 2024-11-18 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 556 |
| 2024-11-15 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 38 |
| 2024-11-14 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 60 |
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.