Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.420	0.422	0.420	0.422	0.422	1,200
2023-03-30	0.402	0.402	0.402	0.402	0.402	0
2023-03-29	0.410	0.418	0.384	0.392	0.392	10,381
2023-03-28	0.440	0.440	0.440	0.440	0.440	0
2023-03-27	0.440	0.440	0.440	0.440	0.440	0
2023-03-24	0.436	0.436	0.436	0.436	0.436	0
2023-03-23	0.436	0.436	0.436	0.436	0.436	0
2023-03-22	0.440	0.440	0.436	0.436	0.436	2,000
2023-03-21	0.426	0.426	0.426	0.426	0.426	0
2023-03-20	0.412	0.412	0.412	0.412	0.412	0
2023-03-17	0.412	0.412	0.412	0.412	0.412	0
2023-03-16	0.420	0.420	0.420	0.420	0.420	0
2023-03-15	0.402	0.402	0.374	0.392	0.392	3,058
2023-03-14	0.436	0.436	0.436	0.436	0.436	0
2023-03-13	0.470	0.470	0.436	0.436	0.436	250
2023-03-10	0.436	0.436	0.436	0.436	0.436	0
2023-03-09	0.442	0.442	0.436	0.436	0.436	3,400
2023-03-08	0.470	0.470	0.470	0.470	0.470	0
2023-03-07	0.460	0.498	0.460	0.470	0.470	2,000
2023-03-06	0.480	0.480	0.480	0.480	0.480	0
2023-03-03	0.470	0.470	0.470	0.470	0.470	0
2023-03-02	0.480	0.480	0.480	0.480	0.480	2,000
2023-03-01	0.442	0.442	0.442	0.442	0.442	0
2023-02-28	0.444	0.444	0.444	0.444	0.444	0
2023-02-27	0.444	0.444	0.444	0.444	0.444	0
2023-02-24	0.450	0.450	0.450	0.450	0.450	0
2023-02-23	0.440	0.450	0.406	0.450	0.450	5,045
2023-02-22	0.400	0.420	0.400	0.420	0.420	4,000
2023-02-21	0.440	0.440	0.410	0.410	0.410	4,544
2023-02-20	0.400	0.420	0.400	0.420	0.420	1,480
2023-02-17	0.410	0.410	0.410	0.410	0.410	0
2023-02-16	0.416	0.416	0.416	0.416	0.416	0
2023-02-15	0.400	0.416	0.400	0.416	0.416	2,000
2023-02-14	0.382	0.382	0.382	0.382	0.382	0
2023-02-13	0.382	0.382	0.382	0.382	0.382	0
2023-02-10	0.376	0.376	0.376	0.376	0.376	0
2023-02-09	0.380	0.380	0.376	0.376	0.376	2,000
2023-02-08	0.410	0.410	0.410	0.410	0.410	0
2023-02-07	0.400	0.420	0.390	0.420	0.420	1,080
2023-02-06	0.416	0.416	0.416	0.416	0.416	0
2023-02-03	0.416	0.416	0.416	0.416	0.416	0
2023-02-02	0.380	0.416	0.380	0.416	0.416	300
2023-02-01	0.416	0.416	0.416	0.416	0.416	0
2023-01-31	0.420	0.420	0.420	0.420	0.420	0
2023-01-30	0.410	0.420	0.410	0.420	0.420	2,000
2023-01-27	0.456	0.456	0.456	0.456	0.456	0
2023-01-26	0.464	0.464	0.464	0.464	0.464	0
2023-01-25	0.464	0.464	0.464	0.464	0.464	0
2023-01-24	0.464	0.464	0.464	0.464	0.464	0
2023-01-23	0.464	0.464	0.464	0.464	0.464	0
2023-01-20	0.464	0.464	0.464	0.464	0.464	0
2023-01-19	0.464	0.464	0.464	0.464	0.464	0
2023-01-18	0.464	0.464	0.464	0.464	0.464	0
2023-01-17	0.464	0.464	0.464	0.464	0.464	0
2023-01-16	0.464	0.464	0.464	0.464	0.464	0
2023-01-13	0.460	0.464	0.460	0.464	0.464	2,000
2023-01-12	0.480	0.480	0.480	0.480	0.480	0
2023-01-11	0.500	0.500	0.450	0.480	0.480	18,828
2023-01-10	0.480	0.480	0.470	0.470	0.470	1,172
2023-01-09	0.476	0.476	0.476	0.476	0.476	0

← NewerPage 16 of 22 · 1,272 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.