INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 93 |
| 2026-10-16 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 20 |
| 2026-10-15 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 0 |
| 2026-10-14 | 1.390 | 1.480 | 1.390 | 1.460 | 1.460 | 949 |
| 2026-10-13 | 1.380 | 1.390 | 1.355 | 1.390 | 1.390 | 2 |
| 2026-10-12 | 1.455 | 1.455 | 1.405 | 1.430 | 1.430 | 2,266 |
| 2026-10-09 | 1.405 | 1.455 | 1.405 | 1.455 | 1.455 | 2,526 |
| 2026-10-08 | 1.450 | 1.485 | 1.400 | 1.420 | 1.420 | 1,410 |
| 2026-10-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2 |
| 2026-10-06 | 1.430 | 1.490 | 1.430 | 1.490 | 1.490 | 1,188 |
| 2026-10-05 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 99 |
| 2026-10-02 | 1.365 | 1.460 | 1.365 | 1.460 | 1.460 | 366 |
| 2026-10-01 | 1.365 | 1.395 | 1.355 | 1.395 | 1.395 | 400 |
| 2026-09-30 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2026-09-29 | 1.425 | 1.425 | 1.350 | 1.365 | 1.365 | 568 |
| 2026-09-28 | 1.435 | 1.465 | 1.435 | 1.435 | 1.435 | 169 |
| 2026-09-25 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2026-09-24 | 1.420 | 1.435 | 1.420 | 1.435 | 1.435 | 0 |
| 2026-09-23 | 1.520 | 1.565 | 1.405 | 1.450 | 1.450 | 8,654 |
| 2026-09-22 | 1.460 | 1.490 | 1.445 | 1.490 | 1.490 | 547 |
| 2026-09-21 | 1.440 | 1.460 | 1.405 | 1.460 | 1.460 | 19 |
| 2026-09-18 | 1.330 | 1.430 | 1.330 | 1.420 | 1.420 | 741 |
| 2026-09-17 | 1.335 | 1.410 | 1.335 | 1.395 | 1.395 | 667 |
| 2026-09-16 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 97 |
| 2026-09-15 | 1.330 | 1.360 | 1.300 | 1.330 | 1.330 | 66 |
| 2026-09-14 | 1.345 | 1.365 | 1.345 | 1.365 | 1.365 | 1,096 |
| 2026-09-11 | 1.405 | 1.405 | 1.345 | 1.345 | 1.345 | 71 |
| 2026-09-10 | 1.400 | 1.425 | 1.400 | 1.405 | 1.405 | 1,203 |
| 2026-09-09 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 4,054 |
| 2026-09-08 | 1.415 | 1.415 | 1.385 | 1.415 | 1.415 | 11 |
| 2026-09-07 | 1.405 | 1.410 | 1.360 | 1.405 | 1.405 | 150 |
| 2026-09-04 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 584 |
| 2026-09-03 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 642 |
| 2026-09-02 | 1.340 | 1.470 | 1.320 | 1.470 | 1.470 | 4,900 |
| 2026-09-01 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 2,002 |
| 2026-08-31 | 1.500 | 1.520 | 1.495 | 1.520 | 1.520 | 226 |
| 2026-08-28 | 1.570 | 1.570 | 1.500 | 1.545 | 1.545 | 61 |
| 2026-08-27 | 1.500 | 1.545 | 1.500 | 1.545 | 1.545 | 1 |
| 2026-08-26 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 98 |
| 2026-08-25 | 1.550 | 1.550 | 1.500 | 1.545 | 1.545 | 251 |
| 2026-08-24 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 538 |
| 2026-08-21 | 1.600 | 1.600 | 1.490 | 1.540 | 1.540 | 4,524 |
| 2026-08-20 | 1.510 | 1.545 | 1.510 | 1.545 | 1.545 | 133 |
| 2026-08-19 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 121 |
| 2026-08-18 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 751 |
| 2026-08-17 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 35 |
| 2026-08-14 | 1.625 | 1.630 | 1.550 | 1.550 | 1.550 | 2,276 |
| 2026-08-13 | 1.630 | 1.735 | 1.615 | 1.615 | 1.615 | 5,364 |
| 2026-08-12 | 1.550 | 1.660 | 1.550 | 1.610 | 1.610 | 166 |
| 2026-08-11 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 1 |
| 2026-08-10 | 1.600 | 1.635 | 1.600 | 1.620 | 1.620 | 351 |
| 2026-08-07 | 1.625 | 1.630 | 1.550 | 1.600 | 1.600 | 6,264 |
| 2026-08-06 | 1.570 | 1.595 | 1.515 | 1.595 | 1.595 | 4,574 |
| 2026-08-05 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 1,303 |
| 2026-08-04 | 1.720 | 1.720 | 1.400 | 1.500 | 1.500 | 14,083 |
| 2026-08-03 | 1.740 | 1.810 | 1.680 | 1.680 | 1.680 | 2,638 |
| 2026-07-31 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2026-07-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,125 |
| 2026-07-29 | 1.895 | 1.895 | 1.720 | 1.720 | 1.720 | 218 |
| 2026-07-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3 |
Page 1 of 20 · 1,172 trading daysOlder →
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.