Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.655	0.655	0.570	0.570	0.570	2,032
2023-06-26	0.620	0.620	0.620	0.620	0.620	0
2023-06-23	0.620	0.620	0.620	0.620	0.620	0
2023-06-22	0.620	0.620	0.620	0.620	0.620	0
2023-06-21	0.620	0.620	0.620	0.620	0.620	0
2023-06-20	0.635	0.635	0.620	0.620	0.620	358
2023-06-19	0.635	0.635	0.560	0.600	0.600	2,792
2023-06-16	0.630	0.630	0.580	0.600	0.600	6,400
2023-06-15	0.655	0.655	0.655	0.655	0.655	0
2023-06-14	0.620	0.700	0.620	0.650	0.650	6,774
2023-06-13	0.580	0.620	0.580	0.580	0.580	500
2023-06-12	0.540	0.540	0.530	0.530	0.530	500
2023-06-09	0.535	0.535	0.498	0.498	0.498	400
2023-06-08	0.480	0.500	0.480	0.500	0.500	2,619
2023-06-07	0.470	0.470	0.450	0.450	0.450	5,897
2023-06-06	0.450	0.450	0.446	0.446	0.446	2,000
2023-06-05	0.428	0.428	0.428	0.428	0.428	0
2023-06-02	0.426	0.426	0.426	0.426	0.426	0
2023-06-01	0.370	0.396	0.370	0.396	0.396	103
2023-05-31	0.396	0.396	0.396	0.396	0.396	0
2023-05-30	0.396	0.396	0.396	0.396	0.396	0
2023-05-29	0.392	0.392	0.392	0.392	0.392	0
2023-05-26	0.398	0.400	0.380	0.392	0.392	7,000
2023-05-25	0.380	0.380	0.380	0.380	0.380	0
2023-05-24	0.390	0.390	0.390	0.390	0.390	0
2023-05-23	0.390	0.390	0.390	0.390	0.390	0
2023-05-22	0.390	0.390	0.390	0.390	0.390	0
2023-05-19	0.390	0.390	0.390	0.390	0.390	0
2023-05-18	0.410	0.410	0.410	0.410	0.410	0
2023-05-17	0.410	0.410	0.410	0.410	0.410	0
2023-05-16	0.410	0.410	0.410	0.410	0.410	0
2023-05-15	0.410	0.410	0.410	0.410	0.410	0
2023-05-12	0.400	0.460	0.400	0.410	0.410	2,100
2023-05-11	0.382	0.382	0.382	0.382	0.382	0
2023-05-10	0.382	0.382	0.382	0.382	0.382	0
2023-05-09	0.382	0.382	0.382	0.382	0.382	0
2023-05-08	0.382	0.382	0.382	0.382	0.382	0
2023-05-05	0.382	0.382	0.382	0.382	0.382	0
2023-05-04	0.376	0.376	0.376	0.376	0.376	0
2023-05-03	0.370	0.376	0.370	0.376	0.376	2,000
2023-05-02	0.370	0.384	0.370	0.384	0.384	350
2023-04-28	0.392	0.392	0.392	0.392	0.392	0
2023-04-27	0.366	0.392	0.364	0.392	0.392	4,036
2023-04-26	0.392	0.392	0.392	0.392	0.392	0
2023-04-25	0.380	0.382	0.380	0.382	0.382	2,000
2023-04-24	0.400	0.400	0.400	0.400	0.400	0
2023-04-21	0.400	0.400	0.400	0.400	0.400	0
2023-04-20	0.384	0.394	0.380	0.394	0.394	9,400
2023-04-19	0.384	0.402	0.384	0.402	0.402	121
2023-04-18	0.402	0.402	0.402	0.402	0.402	0
2023-04-17	0.402	0.402	0.402	0.402	0.402	0
2023-04-14	0.412	0.412	0.412	0.412	0.412	0
2023-04-13	0.412	0.412	0.412	0.412	0.412	0
2023-04-12	0.412	0.412	0.412	0.412	0.412	0
2023-04-11	0.412	0.412	0.412	0.412	0.412	0
2023-04-06	0.412	0.412	0.412	0.412	0.412	0
2023-04-05	0.412	0.412	0.412	0.412	0.412	0
2023-04-04	0.390	0.420	0.390	0.412	0.412	2,130
2023-04-03	0.388	0.388	0.388	0.388	0.388	0
2023-03-31	0.420	0.422	0.420	0.422	0.422	1,200

← NewerPage 15 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.