Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	0.430	0.430	0.430	0.430	0.430	0
2024-06-05	0.430	0.430	0.430	0.430	0.430	0
2024-06-04	0.430	0.430	0.430	0.430	0.430	0
2024-06-03	0.430	0.430	0.430	0.430	0.430	0
2024-05-31	0.402	0.430	0.402	0.430	0.430	1,731
2024-05-30	0.446	0.446	0.446	0.446	0.446	0
2024-05-29	0.460	0.460	0.446	0.446	0.446	283
2024-05-28	0.440	0.450	0.420	0.420	0.420	1,727
2024-05-27	0.416	0.416	0.416	0.416	0.416	0
2024-05-24	0.416	0.416	0.416	0.416	0.416	0
2024-05-23	0.416	0.416	0.416	0.416	0.416	0
2024-05-22	0.420	0.420	0.420	0.420	0.420	0
2024-05-21	0.420	0.430	0.420	0.430	0.430	4,828
2024-05-20	0.418	0.438	0.402	0.402	0.402	16,569
2024-05-17	0.390	0.390	0.390	0.390	0.390	0
2024-05-16	0.416	0.418	0.390	0.390	0.390	417
2024-05-15	0.360	0.390	0.360	0.390	0.390	2,000
2024-05-14	0.340	0.340	0.340	0.340	0.340	0
2024-05-13	0.340	0.340	0.340	0.340	0.340	0
2024-05-10	0.340	0.340	0.340	0.340	0.340	0
2024-05-09	0.324	0.346	0.324	0.346	0.346	50
2024-05-08	0.346	0.346	0.346	0.346	0.346	0
2024-05-07	0.346	0.346	0.346	0.346	0.346	0
2024-05-06	0.346	0.346	0.346	0.346	0.346	0
2024-05-03	0.346	0.346	0.346	0.346	0.346	0
2024-05-02	0.350	0.350	0.350	0.350	0.350	0
2024-04-30	0.350	0.350	0.350	0.350	0.350	0
2024-04-29	0.352	0.352	0.352	0.352	0.352	0
2024-04-26	0.356	0.356	0.356	0.356	0.356	0
2024-04-25	0.356	0.356	0.356	0.356	0.356	0
2024-04-24	0.356	0.356	0.356	0.356	0.356	0
2024-04-23	0.350	0.356	0.350	0.356	0.356	1,600
2024-04-22	0.380	0.380	0.380	0.380	0.380	0
2024-04-19	0.340	0.376	0.340	0.376	0.376	10
2024-04-18	0.342	0.376	0.342	0.376	0.376	25
2024-04-17	0.376	0.376	0.376	0.376	0.376	0
2024-04-16	0.374	0.374	0.374	0.374	0.374	0
2024-04-15	0.374	0.374	0.374	0.374	0.374	0
2024-04-12	0.374	0.374	0.374	0.374	0.374	0
2024-04-11	0.334	0.376	0.334	0.376	0.376	50
2024-04-10	0.380	0.380	0.374	0.374	0.374	6,000
2024-04-09	0.420	0.420	0.400	0.400	0.400	4,000
2024-04-08	0.400	0.400	0.400	0.400	0.400	2,000
2024-04-05	0.372	0.372	0.372	0.372	0.372	0
2024-04-04	0.372	0.372	0.372	0.372	0.372	0
2024-04-03	0.410	0.410	0.370	0.370	0.370	3,998
2024-04-02	0.372	0.372	0.372	0.372	0.372	0
2024-03-28	0.332	0.366	0.332	0.366	0.366	40
2024-03-27	0.370	0.390	0.342	0.368	0.368	8,920
2024-03-26	0.420	0.420	0.396	0.396	0.396	100
2024-03-25	0.390	0.390	0.390	0.390	0.390	0
2024-03-22	0.380	0.380	0.380	0.380	0.380	0
2024-03-21	0.382	0.382	0.382	0.382	0.382	0
2024-03-20	0.382	0.382	0.382	0.382	0.382	0
2024-03-19	0.380	0.380	0.380	0.380	0.380	100
2024-03-18	0.400	0.400	0.400	0.400	0.400	0
2024-03-15	0.400	0.400	0.366	0.366	0.366	2,000
2024-03-14	0.366	0.366	0.366	0.366	0.366	0
2024-03-13	0.332	0.366	0.332	0.366	0.366	57
2024-03-12	0.366	0.366	0.366	0.366	0.366	0

← NewerPage 11 of 22 · 1,275 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.