Intertainment AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.380	0.380	0.380	0.380	0.380	0
2024-08-28	0.368	0.386	0.368	0.386	0.386	2,000
2024-08-27	0.386	0.386	0.386	0.386	0.386	0
2024-08-26	0.390	0.390	0.390	0.390	0.390	0
2024-08-23	0.390	0.390	0.390	0.390	0.390	0
2024-08-22	0.360	0.390	0.360	0.390	0.390	260
2024-08-21	0.390	0.390	0.390	0.390	0.390	0
2024-08-20	0.390	0.390	0.390	0.390	0.390	0
2024-08-19	0.396	0.396	0.396	0.396	0.396	0
2024-08-16	0.394	0.394	0.394	0.394	0.394	0
2024-08-15	0.394	0.394	0.394	0.394	0.394	0
2024-08-14	0.394	0.394	0.394	0.394	0.394	0
2024-08-13	0.394	0.394	0.394	0.394	0.394	0
2024-08-12	0.362	0.394	0.362	0.394	0.394	1,694
2024-08-09	0.396	0.396	0.396	0.396	0.396	0
2024-08-08	0.396	0.396	0.396	0.396	0.396	0
2024-08-07	0.396	0.396	0.396	0.396	0.396	0
2024-08-06	0.396	0.396	0.396	0.396	0.396	0
2024-08-05	0.380	0.396	0.380	0.396	0.396	145
2024-08-02	0.410	0.410	0.410	0.410	0.410	0
2024-08-01	0.410	0.410	0.410	0.410	0.410	0
2024-07-31	0.410	0.410	0.410	0.410	0.410	0
2024-07-30	0.408	0.408	0.408	0.408	0.408	0
2024-07-29	0.408	0.416	0.408	0.416	0.416	980
2024-07-26	0.440	0.440	0.440	0.440	0.440	412
2024-07-25	0.416	0.416	0.416	0.416	0.416	0
2024-07-24	0.408	0.416	0.390	0.416	0.416	3,791
2024-07-23	0.406	0.406	0.400	0.400	0.400	4,390
2024-07-22	0.380	0.390	0.380	0.390	0.390	35
2024-07-19	0.396	0.396	0.396	0.396	0.396	0
2024-07-18	0.394	0.394	0.394	0.394	0.394	0
2024-07-17	0.398	0.400	0.394	0.394	0.394	1,088
2024-07-16	0.406	0.408	0.382	0.382	0.382	1,922
2024-07-15	0.386	0.386	0.386	0.386	0.386	0
2024-07-12	0.386	0.386	0.386	0.386	0.386	0
2024-07-11	0.386	0.386	0.386	0.386	0.386	0
2024-07-10	0.400	0.408	0.364	0.386	0.386	5,462
2024-07-09	0.398	0.398	0.382	0.382	0.382	10
2024-07-08	0.382	0.382	0.382	0.382	0.382	0
2024-07-05	0.386	0.386	0.386	0.386	0.386	0
2024-07-04	0.386	0.386	0.386	0.386	0.386	0
2024-07-03	0.408	0.408	0.364	0.386	0.386	400
2024-07-02	0.386	0.386	0.386	0.386	0.386	0
2024-07-01	0.386	0.386	0.386	0.386	0.386	0
2024-06-28	0.408	0.408	0.386	0.386	0.386	351
2024-06-27	0.386	0.386	0.386	0.386	0.386	0
2024-06-26	0.362	0.386	0.362	0.386	0.386	6
2024-06-25	0.386	0.386	0.386	0.386	0.386	0
2024-06-24	0.362	0.386	0.362	0.386	0.386	9,999
2024-06-21	0.364	0.386	0.362	0.386	0.386	4,121
2024-06-20	0.364	0.386	0.364	0.386	0.386	20
2024-06-19	0.390	0.390	0.386	0.386	0.386	2,000
2024-06-18	0.416	0.416	0.416	0.416	0.416	0
2024-06-17	0.410	0.410	0.410	0.410	0.410	0
2024-06-14	0.410	0.410	0.410	0.410	0.410	0
2024-06-13	0.402	0.402	0.402	0.402	0.402	0
2024-06-12	0.410	0.410	0.410	0.410	0.410	0
2024-06-11	0.402	0.440	0.400	0.410	0.410	3,359
2024-06-10	0.430	0.430	0.430	0.430	0.430	0
2024-06-07	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 10 of 22 · 1,271 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.