Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.550	0.550	0.530	0.530	0.530	2,000
2022-10-11	0.565	0.565	0.565	0.565	0.565	0
2022-10-10	0.570	0.570	0.570	0.570	0.570	0
2022-10-07	0.585	0.585	0.585	0.585	0.585	0
2022-10-06	0.570	0.570	0.570	0.570	0.570	0
2022-10-05	0.590	0.590	0.585	0.585	0.585	962
2022-10-04	0.580	0.580	0.580	0.580	0.580	0
2022-10-03	0.580	0.580	0.580	0.580	0.580	0
2022-09-30	0.605	0.605	0.605	0.605	0.605	0
2022-09-29	0.605	0.605	0.605	0.605	0.605	0
2022-09-28	0.605	0.605	0.605	0.605	0.605	0
2022-09-27	0.620	0.620	0.620	0.620	0.620	0
2022-09-26	0.620	0.620	0.620	0.620	0.620	0
2022-09-23	0.620	0.620	0.620	0.620	0.620	0
2022-09-22	0.650	0.650	0.615	0.615	0.615	84
2022-09-21	0.625	0.625	0.625	0.625	0.625	0
2022-09-20	0.590	0.605	0.590	0.605	0.605	470
2022-09-19	0.630	0.630	0.620	0.620	0.620	1,500
2022-09-16	0.600	0.600	0.600	0.600	0.600	0
2022-09-15	0.620	0.620	0.595	0.595	0.595	1,000
2022-09-14	0.585	0.585	0.585	0.585	0.585	0
2022-09-13	0.585	0.585	0.585	0.585	0.585	0
2022-09-12	0.580	0.585	0.550	0.585	0.585	5,000
2022-09-09	0.610	0.610	0.610	0.610	0.610	0
2022-09-08	0.620	0.620	0.620	0.620	0.620	0
2022-09-07	0.620	0.620	0.620	0.620	0.620	0
2022-09-06	0.590	0.620	0.590	0.620	0.620	20
2022-09-05	0.590	0.620	0.590	0.620	0.620	250
2022-09-02	0.620	0.620	0.620	0.620	0.620	0
2022-09-01	0.620	0.620	0.620	0.620	0.620	0
2022-08-31	0.620	0.620	0.620	0.620	0.620	0
2022-08-30	0.620	0.620	0.620	0.620	0.620	0
2022-08-29	0.640	0.640	0.620	0.620	0.620	1,500
2022-08-26	0.620	0.620	0.610	0.610	0.610	500
2022-08-25	0.525	0.575	0.525	0.575	0.575	1,200
2022-08-24	0.575	0.575	0.575	0.575	0.575	0
2022-08-23	0.575	0.575	0.575	0.575	0.575	0
2022-08-22	0.620	0.620	0.570	0.570	0.570	2,000
2022-08-19	0.660	0.660	0.660	0.660	0.660	0
2022-08-18	0.660	0.660	0.660	0.660	0.660	0
2022-08-17	0.660	0.660	0.660	0.660	0.660	0
2022-08-16	0.660	0.660	0.660	0.660	0.660	0
2022-08-15	0.660	0.660	0.660	0.660	0.660	0
2022-08-12	0.680	0.680	0.680	0.680	0.680	0
2022-08-11	0.680	0.680	0.680	0.680	0.680	2,500
2022-08-10	0.650	0.650	0.650	0.650	0.650	0
2022-08-09	0.650	0.650	0.650	0.650	0.650	0
2022-08-08	0.650	0.650	0.650	0.650	0.650	0
2022-08-05	0.620	0.650	0.620	0.650	0.650	598
2022-08-04	0.650	0.650	0.650	0.650	0.650	0
2022-08-03	0.650	0.650	0.650	0.650	0.650	0
2022-08-02	0.650	0.650	0.650	0.650	0.650	0
2022-08-01	0.650	0.650	0.650	0.650	0.650	0
2022-07-29	0.650	0.650	0.650	0.650	0.650	0
2022-07-28	0.650	0.650	0.650	0.650	0.650	0
2022-07-27	0.650	0.650	0.650	0.650	0.650	0
2022-07-26	0.650	0.650	0.650	0.650	0.650	0
2022-07-25	0.650	0.650	0.650	0.650	0.650	0
2022-07-22	0.650	0.650	0.650	0.650	0.650	0
2022-07-21	0.650	0.650	0.650	0.650	0.650	0

← NewerPage 18 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.