Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.440	0.440	0.440	0.440	0.440	100
2023-01-05	0.480	0.486	0.480	0.486	0.486	1,042
2023-01-04	0.510	0.510	0.510	0.510	0.510	0
2023-01-03	0.486	0.486	0.486	0.486	0.486	0
2023-01-02	0.510	0.510	0.510	0.510	0.510	0
2022-12-30	0.480	0.500	0.480	0.500	0.500	30
2022-12-29	0.510	0.510	0.510	0.510	0.510	0
2022-12-28	0.482	0.510	0.482	0.510	0.510	500
2022-12-27	0.520	0.520	0.520	0.520	0.520	2,000
2022-12-23	0.480	0.480	0.480	0.480	0.480	0
2022-12-22	0.480	0.480	0.470	0.480	0.480	7,555
2022-12-21	0.500	0.500	0.500	0.500	0.500	0
2022-12-20	0.500	0.500	0.500	0.500	0.500	0
2022-12-19	0.500	0.510	0.500	0.510	0.510	4,000
2022-12-16	0.530	0.530	0.530	0.530	0.530	0
2022-12-15	0.510	0.535	0.505	0.535	0.535	3,500
2022-12-14	0.496	0.496	0.496	0.496	0.496	0
2022-12-13	0.496	0.496	0.496	0.496	0.496	0
2022-12-12	0.496	0.496	0.496	0.496	0.496	0
2022-12-09	0.500	0.500	0.500	0.500	0.500	0
2022-12-08	0.470	0.500	0.420	0.500	0.500	21,972
2022-12-07	0.500	0.500	0.500	0.500	0.500	0
2022-12-06	0.500	0.500	0.500	0.500	0.500	0
2022-12-05	0.500	0.500	0.500	0.500	0.500	0
2022-12-02	0.510	0.510	0.472	0.500	0.500	3,194
2022-12-01	0.530	0.530	0.530	0.530	0.530	0
2022-11-30	0.530	0.530	0.530	0.530	0.530	0
2022-11-29	0.530	0.530	0.530	0.530	0.530	0
2022-11-28	0.530	0.530	0.530	0.530	0.530	0
2022-11-25	0.530	0.530	0.530	0.530	0.530	0
2022-11-24	0.510	0.540	0.510	0.540	0.540	660
2022-11-23	0.540	0.540	0.540	0.540	0.540	0
2022-11-22	0.540	0.540	0.540	0.540	0.540	0
2022-11-21	0.540	0.540	0.540	0.540	0.540	0
2022-11-18	0.540	0.540	0.540	0.540	0.540	0
2022-11-17	0.540	0.540	0.540	0.540	0.540	0
2022-11-16	0.540	0.540	0.540	0.540	0.540	0
2022-11-15	0.555	0.555	0.555	0.555	0.555	0
2022-11-14	0.555	0.555	0.555	0.555	0.555	0
2022-11-11	0.550	0.550	0.550	0.550	0.550	0
2022-11-10	0.560	0.565	0.550	0.550	0.550	209
2022-11-09	0.530	0.530	0.530	0.530	0.530	0
2022-11-08	0.530	0.530	0.530	0.530	0.530	0
2022-11-07	0.520	0.530	0.520	0.530	0.530	2,357
2022-11-04	0.575	0.575	0.560	0.560	0.560	357
2022-11-03	0.555	0.555	0.555	0.555	0.555	0
2022-11-02	0.550	0.550	0.550	0.550	0.550	0
2022-11-01	0.545	0.580	0.545	0.555	0.555	10,030
2022-10-31	0.520	0.535	0.520	0.535	0.535	7,766
2022-10-28	0.550	0.550	0.520	0.525	0.525	2,699
2022-10-27	0.550	0.550	0.535	0.535	0.535	2,589
2022-10-26	0.525	0.620	0.525	0.555	0.555	6,097
2022-10-25	0.575	0.575	0.575	0.575	0.575	0
2022-10-24	0.590	0.610	0.570	0.570	0.570	24,000
2022-10-21	0.565	0.565	0.565	0.565	0.565	0
2022-10-20	0.535	0.590	0.535	0.565	0.565	80
2022-10-19	0.585	0.585	0.585	0.585	0.585	0
2022-10-18	0.585	0.585	0.585	0.585	0.585	0
2022-10-17	0.570	0.585	0.570	0.585	0.585	2,000
2022-10-14	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 17 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.