Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.338	0.338	0.338	0.338	0.338	0
2026-07-24	0.295	0.325	0.290	0.325	0.325	123
2026-07-23	0.295	0.330	0.295	0.330	0.330	36
2026-07-22	0.330	0.330	0.330	0.330	0.330	0
2026-07-21	0.330	0.330	0.330	0.330	0.330	0
2026-07-20	0.360	0.360	0.330	0.330	0.330	250
2026-07-17	0.350	0.360	0.320	0.325	0.325	4,012
2026-07-16	0.378	0.378	0.378	0.378	0.378	0
2026-07-15	0.378	0.378	0.378	0.378	0.378	0
2026-07-14	0.378	0.378	0.378	0.378	0.378	0
2026-07-13	0.378	0.378	0.378	0.378	0.378	0
2026-07-10	0.350	0.378	0.350	0.378	0.378	194
2026-07-09	0.378	0.378	0.378	0.378	0.378	0
2026-07-08	0.405	0.405	0.350	0.378	0.378	683
2026-07-07	0.378	0.378	0.378	0.378	0.378	0
2026-07-06	0.378	0.378	0.378	0.378	0.378	0
2026-07-03	0.378	0.378	0.378	0.378	0.378	0
2026-07-02	0.378	0.378	0.378	0.378	0.378	0
2026-07-01	0.378	0.378	0.378	0.378	0.378	0
2026-06-30	0.378	0.378	0.378	0.378	0.378	0
2026-06-29	0.378	0.378	0.378	0.378	0.378	0
2026-06-26	0.375	0.375	0.375	0.375	0.375	0
2026-06-25	0.375	0.375	0.375	0.375	0.375	0
2026-06-24	0.375	0.375	0.375	0.375	0.375	0
2026-06-23	0.373	0.373	0.373	0.373	0.373	0
2026-06-22	0.373	0.373	0.373	0.373	0.373	0
2026-06-19	0.373	0.373	0.373	0.373	0.373	27
2026-06-18	0.373	0.373	0.373	0.373	0.373	0
2026-06-17	0.390	0.390	0.340	0.373	0.373	929
2026-06-16	0.305	0.338	0.305	0.338	0.338	440
2026-06-15	0.338	0.338	0.338	0.338	0.338	0
2026-06-12	0.350	0.350	0.335	0.335	0.335	2,000
2026-06-11	0.380	0.380	0.380	0.380	0.380	0
2026-06-10	0.380	0.380	0.380	0.380	0.380	0
2026-06-09	0.409	0.409	0.380	0.380	0.380	13
2026-06-08	0.350	0.380	0.350	0.380	0.380	48
2026-06-05	0.380	0.380	0.380	0.380	0.380	0
2026-06-04	0.380	0.380	0.380	0.380	0.380	0
2026-06-03	0.352	0.381	0.352	0.381	0.381	20
2026-06-02	0.410	0.410	0.381	0.381	0.381	464
2026-06-01	0.380	0.380	0.380	0.380	0.380	50
2026-05-29	0.398	0.398	0.380	0.380	0.380	900
2026-05-28	0.398	0.398	0.369	0.369	0.369	92
2026-05-27	0.340	0.369	0.340	0.369	0.369	6
2026-05-26	0.369	0.369	0.369	0.369	0.369	0
2026-05-25	0.400	0.400	0.400	0.400	0.400	0
2026-05-22	0.430	0.430	0.400	0.400	0.400	6
2026-05-21	0.400	0.400	0.400	0.400	0.400	0
2026-05-20	0.400	0.400	0.400	0.400	0.400	0
2026-05-19	0.370	0.385	0.370	0.385	0.385	23
2026-05-18	0.400	0.400	0.400	0.400	0.400	0
2026-05-15	0.373	0.373	0.373	0.373	0.373	0
2026-05-14	0.360	0.400	0.360	0.400	0.400	557
2026-05-13	0.400	0.400	0.400	0.400	0.400	0
2026-05-12	0.400	0.400	0.400	0.400	0.400	0
2026-05-11	0.380	0.440	0.360	0.400	0.400	1,433
2026-05-08	0.380	0.420	0.380	0.420	0.420	36
2026-05-07	0.420	0.420	0.420	0.420	0.420	0
2026-05-06	0.420	0.420	0.420	0.420	0.420	0
2026-05-05	0.380	0.420	0.380	0.420	0.420	150

← NewerPage 2 of 22 · 1,271 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.