INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.940 | 1.940 | 1.870 | 1.930 | 1.930 | 14,421 |
| 2024-11-12 | 1.900 | 1.970 | 1.870 | 1.940 | 1.940 | 243 |
| 2024-11-11 | 1.940 | 1.940 | 1.880 | 1.930 | 1.930 | 2,010 |
| 2024-11-08 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 449 |
| 2024-11-07 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 25 |
| 2024-11-06 | 1.950 | 1.960 | 1.910 | 1.960 | 1.960 | 218 |
| 2024-11-04 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 268 |
| 2024-11-01 | 1.990 | 2.000 | 1.990 | 1.990 | 1.990 | 2,661 |
| 2024-10-31 | 1.950 | 1.950 | 1.900 | 1.940 | 1.940 | 2,014 |
| 2024-10-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,329 |
| 2024-10-29 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 11 |
| 2024-10-28 | 1.880 | 1.950 | 1.870 | 1.930 | 1.930 | 319 |
| 2024-10-25 | 1.830 | 1.890 | 1.760 | 1.870 | 1.870 | 2,958 |
| 2024-10-24 | 1.790 | 1.820 | 1.790 | 1.790 | 1.790 | 3,780 |
| 2024-10-23 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 260 |
| 2024-10-22 | 1.710 | 1.810 | 1.710 | 1.760 | 1.760 | 6,664 |
| 2024-10-21 | 1.660 | 1.740 | 1.650 | 1.730 | 1.730 | 1,898 |
| 2024-10-18 | 1.640 | 1.730 | 1.630 | 1.730 | 1.730 | 1,095 |
| 2024-10-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 24 |
| 2024-10-16 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 2,068 |
| 2024-10-14 | 1.680 | 1.720 | 1.670 | 1.670 | 1.670 | 5,909 |
| 2024-10-11 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 413 |
| 2024-10-10 | 1.680 | 1.680 | 1.620 | 1.640 | 1.640 | 2,704 |
| 2024-10-09 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 1 |
| 2024-10-07 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 336 |
| 2024-10-04 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 212 |
| 2024-10-02 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 302 |
| 2024-10-01 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 120 |
| 2024-09-30 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 227 |
| 2024-09-27 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 2 |
| 2024-09-26 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 75 |
| 2024-09-25 | 1.700 | 1.700 | 1.580 | 1.580 | 1.580 | 3,903 |
| 2024-09-24 | 1.700 | 1.700 | 1.640 | 1.700 | 1.700 | 868 |
| 2024-09-23 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 409 |
| 2024-09-20 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 585 |
| 2024-09-19 | 1.690 | 1.730 | 1.650 | 1.690 | 1.690 | 416 |
| 2024-09-17 | 1.650 | 1.660 | 1.600 | 1.660 | 1.660 | 5,557 |
| 2024-09-16 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 3 |
| 2024-09-13 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 83 |
| 2024-09-12 | 1.670 | 1.720 | 1.610 | 1.650 | 1.650 | 3,193 |
| 2024-09-11 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 1,005 |
| 2024-09-10 | 1.650 | 1.730 | 1.650 | 1.670 | 1.670 | 9 |
| 2024-09-06 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 3,664 |
| 2024-09-05 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 250 |
| 2024-09-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 100 |
| 2024-09-02 | 1.780 | 1.790 | 1.740 | 1.790 | 1.790 | 992 |
| 2024-08-30 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 368 |
| 2024-08-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 79 |
| 2024-08-27 | 1.740 | 1.800 | 1.740 | 1.770 | 1.770 | 150 |
| 2024-08-22 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5 |
| 2024-08-21 | 1.690 | 1.770 | 1.690 | 1.770 | 1.770 | 9 |
| 2024-08-20 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 320 |
| 2024-08-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,583 |
| 2024-08-16 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 401 |
| 2024-08-14 | 1.920 | 1.920 | 1.760 | 1.760 | 1.760 | 5,674 |
| 2024-08-13 | 1.960 | 1.960 | 1.950 | 1.960 | 1.960 | 122 |
| 2024-08-12 | 1.930 | 1.960 | 1.930 | 1.960 | 1.960 | 67 |
| 2024-08-09 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 7,599 |
| 2024-08-08 | 1.990 | 2.020 | 1.990 | 2.000 | 2.000 | 1,455 |
| 2024-08-07 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 5,999 |
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.