Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.408	0.410	0.408	0.410	0.410	2,959
2023-12-13	0.388	0.388	0.388	0.388	0.388	0
2023-12-12	0.380	0.388	0.380	0.388	0.388	3,500
2023-12-11	0.434	0.434	0.406	0.406	0.406	1,000
2023-12-08	0.368	0.404	0.366	0.404	0.404	2,371
2023-12-07	0.366	0.404	0.366	0.404	0.404	160
2023-12-06	0.402	0.402	0.402	0.402	0.402	0
2023-12-05	0.402	0.402	0.402	0.402	0.402	0
2023-12-04	0.394	0.394	0.394	0.394	0.394	0
2023-12-01	0.402	0.402	0.402	0.402	0.402	0
2023-11-30	0.390	0.400	0.370	0.400	0.400	1,250
2023-11-29	0.410	0.410	0.410	0.410	0.410	0
2023-11-28	0.410	0.410	0.410	0.410	0.410	0
2023-11-27	0.390	0.408	0.390	0.408	0.408	4,000
2023-11-24	0.400	0.410	0.390	0.410	0.410	2,200
2023-11-23	0.430	0.430	0.430	0.430	0.430	0
2023-11-22	0.430	0.430	0.430	0.430	0.430	0
2023-11-21	0.400	0.430	0.400	0.430	0.430	50
2023-11-20	0.430	0.430	0.430	0.430	0.430	0
2023-11-17	0.410	0.436	0.400	0.436	0.436	1,015
2023-11-16	0.412	0.440	0.412	0.440	0.440	360
2023-11-15	0.440	0.440	0.440	0.440	0.440	0
2023-11-14	0.440	0.440	0.440	0.440	0.440	0
2023-11-13	0.420	0.440	0.420	0.440	0.440	60
2023-11-10	0.450	0.450	0.450	0.450	0.450	0
2023-11-09	0.450	0.450	0.450	0.450	0.450	0
2023-11-08	0.450	0.450	0.450	0.450	0.450	0
2023-11-07	0.450	0.450	0.450	0.450	0.450	0
2023-11-06	0.432	0.432	0.432	0.432	0.432	0
2023-11-03	0.430	0.430	0.430	0.430	0.430	0
2023-11-02	0.432	0.432	0.432	0.432	0.432	0
2023-11-01	0.432	0.432	0.430	0.430	0.430	2,000
2023-10-31	0.452	0.456	0.452	0.456	0.456	129
2023-10-30	0.466	0.466	0.466	0.466	0.466	0
2023-10-27	0.452	0.466	0.452	0.466	0.466	1,500
2023-10-26	0.466	0.466	0.466	0.466	0.466	0
2023-10-25	0.452	0.466	0.452	0.466	0.466	720
2023-10-24	0.456	0.466	0.390	0.466	0.466	41,164
2023-10-23	0.474	0.474	0.474	0.474	0.474	0
2023-10-20	0.474	0.474	0.474	0.474	0.474	0
2023-10-19	0.494	0.494	0.494	0.494	0.494	0
2023-10-18	0.494	0.494	0.494	0.494	0.494	0
2023-10-17	0.460	0.490	0.460	0.490	0.490	100
2023-10-16	0.492	0.492	0.492	0.492	0.492	0
2023-10-13	0.480	0.492	0.480	0.492	0.492	2,000
2023-10-12	0.505	0.505	0.505	0.505	0.505	0
2023-10-11	0.505	0.505	0.505	0.505	0.505	0
2023-10-10	0.505	0.505	0.505	0.505	0.505	0
2023-10-09	0.500	0.505	0.500	0.505	0.505	250
2023-10-06	0.476	0.476	0.476	0.476	0.476	0
2023-10-05	0.450	0.476	0.450	0.476	0.476	52
2023-10-04	0.476	0.476	0.476	0.476	0.476	0
2023-10-03	0.486	0.486	0.486	0.486	0.486	0
2023-09-28	0.480	0.480	0.412	0.412	0.412	4,002
2023-09-27	0.505	0.505	0.505	0.505	0.505	0
2023-09-26	0.515	0.515	0.515	0.515	0.515	0
2023-09-25	0.510	0.515	0.510	0.515	0.515	1,500
2023-09-22	0.510	0.510	0.496	0.496	0.496	1,500
2023-09-21	0.490	0.496	0.490	0.496	0.496	40
2023-09-20	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 13 of 22 · 1,276 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.