Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.650	0.650	0.650	0.650	0.650	0
2022-07-19	0.650	0.650	0.650	0.650	0.650	0
2022-07-18	0.650	0.650	0.650	0.650	0.650	0
2022-07-15	0.620	0.650	0.620	0.650	0.650	45
2022-07-14	0.650	0.650	0.650	0.650	0.650	0
2022-07-13	0.660	0.660	0.660	0.660	0.660	0
2022-07-12	0.670	0.670	0.670	0.670	0.670	0
2022-07-11	0.680	0.680	0.680	0.680	0.680	0
2022-07-08	0.680	0.680	0.680	0.680	0.680	0
2022-07-07	0.680	0.680	0.680	0.680	0.680	0
2022-07-06	0.680	0.680	0.680	0.680	0.680	0
2022-07-05	0.670	0.670	0.670	0.670	0.670	0
2022-07-04	0.670	0.670	0.670	0.670	0.670	0
2022-07-01	0.665	0.665	0.665	0.665	0.665	0
2022-06-30	0.660	0.660	0.660	0.660	0.660	0
2022-06-29	0.660	0.660	0.660	0.660	0.660	1,500
2022-06-28	0.600	0.650	0.600	0.640	0.640	3,900
2022-06-27	0.625	0.625	0.625	0.625	0.625	0
2022-06-24	0.595	0.625	0.595	0.625	0.625	2,000
2022-06-23	0.590	0.590	0.550	0.550	0.550	4,000
2022-06-22	0.620	0.620	0.620	0.620	0.620	0
2022-06-21	0.620	0.620	0.620	0.620	0.620	0
2022-06-20	0.620	0.620	0.620	0.620	0.620	0
2022-06-17	0.620	0.620	0.620	0.620	0.620	0
2022-06-16	0.590	0.620	0.590	0.620	0.620	100
2022-06-15	0.620	0.620	0.620	0.620	0.620	0
2022-06-14	0.620	0.620	0.620	0.620	0.620	0
2022-06-13	0.620	0.620	0.620	0.620	0.620	0
2022-06-10	0.620	0.620	0.620	0.620	0.620	0
2022-06-09	0.610	0.620	0.610	0.620	0.620	2,000
2022-06-08	0.635	0.635	0.635	0.635	0.635	0
2022-06-07	0.645	0.645	0.645	0.645	0.645	0
2022-06-06	0.660	0.660	0.645	0.645	0.645	1,460
2022-06-03	0.635	0.635	0.635	0.635	0.635	0
2022-06-02	0.635	0.635	0.635	0.635	0.635	0
2022-06-01	0.635	0.635	0.635	0.635	0.635	0
2022-05-31	0.635	0.635	0.635	0.635	0.635	0
2022-05-30	0.635	0.635	0.635	0.635	0.635	0
2022-05-27	0.635	0.635	0.635	0.635	0.635	0
2022-05-26	0.645	0.645	0.645	0.645	0.645	0
2022-05-25	0.630	0.630	0.630	0.630	0.630	0
2022-05-24	0.630	0.630	0.630	0.630	0.630	0
2022-05-23	0.620	0.640	0.620	0.640	0.640	5,997
2022-05-20	0.585	0.585	0.585	0.585	0.585	0
2022-05-19	0.585	0.585	0.585	0.585	0.585	0
2022-05-18	0.600	0.600	0.585	0.585	0.585	6,000
2022-05-17	0.635	0.635	0.635	0.635	0.635	0
2022-05-16	0.615	0.615	0.615	0.615	0.615	0
2022-05-13	0.615	0.615	0.615	0.615	0.615	0
2022-05-12	0.600	0.620	0.600	0.620	0.620	11,652
2022-05-11	0.620	0.620	0.620	0.620	0.620	0
2022-05-10	0.610	0.640	0.610	0.640	0.640	7,564
2022-05-09	0.655	0.680	0.655	0.680	0.680	200
2022-05-06	0.680	0.680	0.680	0.680	0.680	0
2022-05-05	0.680	0.680	0.680	0.680	0.680	0
2022-05-04	0.660	0.680	0.660	0.680	0.680	2,000
2022-05-03	0.685	0.685	0.685	0.685	0.685	0
2022-05-02	0.690	0.690	0.670	0.680	0.680	1,050
2022-04-29	0.710	0.710	0.710	0.710	0.710	0
2022-04-28	0.710	0.710	0.710	0.710	0.710	0

← NewerPage 19 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.