Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	0.520	0.520	0.520	0.520	0.520	0
2023-09-18	0.520	0.520	0.520	0.520	0.520	0
2023-09-15	0.520	0.520	0.520	0.520	0.520	0
2023-09-14	0.520	0.520	0.520	0.520	0.520	0
2023-09-13	0.520	0.520	0.520	0.520	0.520	0
2023-09-12	0.520	0.520	0.520	0.520	0.520	0
2023-09-11	0.520	0.520	0.520	0.520	0.520	0
2023-09-08	0.525	0.525	0.525	0.525	0.525	0
2023-09-07	0.525	0.525	0.525	0.525	0.525	0
2023-09-06	0.525	0.525	0.525	0.525	0.525	0
2023-09-05	0.525	0.525	0.525	0.525	0.525	0
2023-09-04	0.530	0.530	0.530	0.530	0.530	0
2023-09-01	0.525	0.525	0.525	0.525	0.525	0
2023-08-31	0.530	0.530	0.525	0.525	0.525	1,000
2023-08-30	0.505	0.505	0.505	0.505	0.505	0
2023-08-29	0.505	0.505	0.505	0.505	0.505	0
2023-08-28	0.505	0.505	0.505	0.505	0.505	0
2023-08-25	0.482	0.540	0.482	0.510	0.510	221
2023-08-24	0.510	0.510	0.510	0.510	0.510	0
2023-08-23	0.510	0.510	0.510	0.510	0.510	0
2023-08-22	0.510	0.510	0.510	0.510	0.510	0
2023-08-21	0.492	0.492	0.492	0.492	0.492	0
2023-08-18	0.492	0.492	0.492	0.492	0.492	0
2023-08-17	0.492	0.492	0.492	0.492	0.492	0
2023-08-16	0.510	0.510	0.480	0.490	0.490	4,023
2023-08-15	0.530	0.530	0.530	0.530	0.530	0
2023-08-14	0.555	0.555	0.555	0.555	0.555	0
2023-08-11	0.550	0.550	0.545	0.545	0.545	2,000
2023-08-10	0.610	0.610	0.590	0.590	0.590	275
2023-08-09	0.570	0.570	0.570	0.570	0.570	0
2023-08-08	0.550	0.610	0.550	0.575	0.575	322
2023-08-07	0.570	0.590	0.570	0.590	0.590	1,300
2023-08-04	0.630	0.630	0.615	0.615	0.615	1,300
2023-08-03	0.630	0.630	0.595	0.595	0.595	225
2023-08-02	0.595	0.595	0.595	0.595	0.595	0
2023-08-01	0.595	0.595	0.595	0.595	0.595	0
2023-07-31	0.630	0.630	0.595	0.595	0.595	2,000
2023-07-28	0.580	0.700	0.580	0.630	0.630	25,837
2023-07-27	0.620	0.650	0.615	0.615	0.615	401
2023-07-26	0.590	0.590	0.585	0.585	0.585	267
2023-07-25	0.530	0.570	0.530	0.555	0.555	1,333
2023-07-24	0.530	0.530	0.510	0.510	0.510	1,000
2023-07-21	0.500	0.510	0.496	0.496	0.496	6,000
2023-07-20	0.486	0.486	0.486	0.486	0.486	0
2023-07-19	0.486	0.486	0.486	0.486	0.486	0
2023-07-18	0.480	0.480	0.480	0.480	0.480	3,000
2023-07-17	0.450	0.460	0.450	0.460	0.460	30
2023-07-14	0.470	0.470	0.468	0.468	0.468	3,000
2023-07-13	0.440	0.440	0.440	0.440	0.440	0
2023-07-12	0.442	0.442	0.442	0.442	0.442	0
2023-07-11	0.470	0.470	0.440	0.440	0.440	450
2023-07-10	0.426	0.426	0.426	0.426	0.426	0
2023-07-07	0.470	0.470	0.426	0.426	0.426	55
2023-07-06	0.426	0.426	0.426	0.426	0.426	0
2023-07-05	0.400	0.426	0.400	0.426	0.426	2,000
2023-07-04	0.434	0.434	0.434	0.434	0.434	0
2023-07-03	0.420	0.436	0.400	0.436	0.436	6,529
2023-06-30	0.448	0.450	0.448	0.450	0.450	201
2023-06-29	0.525	0.525	0.440	0.450	0.450	13,341
2023-06-28	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 14 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.