Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.370	0.370	0.366	0.366	0.366	2,596
2024-03-08	0.346	0.346	0.346	0.346	0.346	0
2024-03-07	0.346	0.346	0.346	0.346	0.346	0
2024-03-06	0.346	0.346	0.346	0.346	0.346	0
2024-03-05	0.346	0.346	0.346	0.346	0.346	0
2024-03-04	0.346	0.346	0.346	0.346	0.346	0
2024-03-01	0.346	0.346	0.346	0.346	0.346	0
2024-02-29	0.356	0.356	0.356	0.356	0.356	0
2024-02-28	0.356	0.356	0.356	0.356	0.356	0
2024-02-27	0.356	0.356	0.356	0.356	0.356	0
2024-02-26	0.356	0.356	0.356	0.356	0.356	0
2024-02-23	0.356	0.356	0.356	0.356	0.356	0
2024-02-22	0.356	0.356	0.356	0.356	0.356	0
2024-02-21	0.340	0.340	0.340	0.340	0.340	0
2024-02-20	0.320	0.340	0.320	0.340	0.340	80
2024-02-19	0.360	0.360	0.360	0.360	0.360	0
2024-02-16	0.360	0.360	0.360	0.360	0.360	0
2024-02-15	0.370	0.370	0.356	0.356	0.356	2,000
2024-02-14	0.396	0.396	0.396	0.396	0.396	0
2024-02-13	0.366	0.366	0.366	0.366	0.366	0
2024-02-12	0.366	0.366	0.366	0.366	0.366	0
2024-02-09	0.390	0.390	0.386	0.386	0.386	1,738
2024-02-08	0.390	0.390	0.360	0.360	0.360	3,412
2024-02-07	0.390	0.390	0.356	0.356	0.356	3,000
2024-02-06	0.340	0.362	0.340	0.362	0.362	2,300
2024-02-05	0.280	0.310	0.280	0.310	0.310	255
2024-02-02	0.320	0.320	0.316	0.316	0.316	2,000
2024-02-01	0.346	0.346	0.346	0.346	0.346	0
2024-01-31	0.346	0.346	0.346	0.346	0.346	0
2024-01-30	0.316	0.316	0.316	0.316	0.316	0
2024-01-29	0.316	0.316	0.316	0.316	0.316	0
2024-01-26	0.290	0.326	0.290	0.316	0.316	6,475
2024-01-25	0.326	0.326	0.326	0.326	0.326	0
2024-01-24	0.348	0.348	0.326	0.326	0.326	2,000
2024-01-23	0.282	0.320	0.280	0.320	0.320	3,358
2024-01-22	0.316	0.316	0.316	0.316	0.316	0
2024-01-19	0.310	0.324	0.310	0.324	0.324	1,600
2024-01-18	0.332	0.332	0.332	0.332	0.332	0
2024-01-17	0.344	0.344	0.344	0.344	0.344	0
2024-01-16	0.340	0.344	0.340	0.344	0.344	540
2024-01-15	0.364	0.364	0.364	0.364	0.364	0
2024-01-12	0.342	0.342	0.342	0.342	0.342	0
2024-01-11	0.350	0.354	0.350	0.354	0.354	1,500
2024-01-10	0.372	0.372	0.334	0.334	0.334	33,000
2024-01-09	0.370	0.398	0.370	0.398	0.398	51
2024-01-08	0.394	0.394	0.394	0.394	0.394	0
2024-01-05	0.394	0.394	0.394	0.394	0.394	0
2024-01-04	0.370	0.394	0.370	0.394	0.394	615
2024-01-03	0.394	0.394	0.394	0.394	0.394	0
2024-01-02	0.372	0.420	0.372	0.396	0.396	2,453
2023-12-29	0.436	0.436	0.376	0.406	0.406	4,618
2023-12-28	0.374	0.406	0.374	0.406	0.406	175
2023-12-27	0.406	0.406	0.406	0.406	0.406	0
2023-12-22	0.374	0.390	0.374	0.390	0.390	24
2023-12-21	0.406	0.406	0.406	0.406	0.406	0
2023-12-20	0.420	0.438	0.406	0.406	0.406	1,821
2023-12-19	0.402	0.402	0.402	0.402	0.402	0
2023-12-18	0.400	0.400	0.400	0.400	0.400	0
2023-12-15	0.410	0.410	0.410	0.410	0.410	0
2023-12-14	0.408	0.410	0.408	0.410	0.410	2,959

← NewerPage 12 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.