Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.735	0.735	0.720	0.720	0.720	1,489
2022-04-26	0.765	0.770	0.750	0.770	0.770	7,474
2022-04-25	0.755	0.755	0.755	0.755	0.755	0
2022-04-22	0.765	0.765	0.745	0.755	0.755	6,000
2022-04-21	0.750	0.750	0.750	0.750	0.750	0
2022-04-20	0.740	0.750	0.740	0.750	0.750	3,000
2022-04-19	0.750	0.750	0.750	0.750	0.750	0
2022-04-14	0.760	0.760	0.760	0.760	0.760	0
2022-04-13	0.740	0.760	0.740	0.760	0.760	4,000
2022-04-12	0.770	0.770	0.770	0.770	0.770	0
2022-04-11	0.745	0.770	0.745	0.770	0.770	6,174
2022-04-08	0.770	0.770	0.770	0.770	0.770	0
2022-04-07	0.765	0.765	0.765	0.765	0.765	0
2022-04-06	0.750	0.765	0.750	0.765	0.765	2,000
2022-04-05	0.780	0.780	0.780	0.780	0.780	0
2022-04-04	0.780	0.780	0.780	0.780	0.780	0
2022-04-01	0.780	0.780	0.780	0.780	0.780	0
2022-03-31	0.780	0.780	0.780	0.780	0.780	0
2022-03-30	0.800	0.800	0.800	0.800	0.800	0
2022-03-29	0.780	0.800	0.780	0.800	0.800	18
2022-03-28	0.790	0.820	0.790	0.800	0.800	7,000
2022-03-25	0.810	0.810	0.810	0.810	0.810	0
2022-03-24	0.810	0.810	0.810	0.810	0.810	0
2022-03-23	0.780	0.810	0.780	0.805	0.805	29,535
2022-03-22	0.780	0.780	0.760	0.760	0.760	20,000
2022-03-21	0.765	0.790	0.765	0.770	0.770	6,715
2022-03-18	0.810	0.810	0.795	0.795	0.795	2,000
2022-03-17	0.835	0.835	0.835	0.835	0.835	0
2022-03-16	0.835	0.835	0.835	0.835	0.835	0
2022-03-15	0.835	0.835	0.835	0.835	0.835	0
2022-03-14	0.835	0.835	0.835	0.835	0.835	0
2022-03-11	0.835	0.835	0.835	0.835	0.835	0
2022-03-10	0.850	0.850	0.840	0.840	0.840	522
2022-03-09	0.820	0.820	0.820	0.820	0.820	0
2022-03-08	0.810	0.810	0.810	0.810	0.810	0
2022-03-07	0.835	0.835	0.835	0.835	0.835	0
2022-03-04	0.825	0.825	0.825	0.825	0.825	0
2022-03-03	0.840	0.840	0.840	0.840	0.840	0
2022-03-02	0.840	0.840	0.840	0.840	0.840	0
2022-03-01	0.900	0.900	0.835	0.835	0.835	5,000
2022-02-28	0.900	0.900	0.860	0.860	0.860	1,130
2022-02-25	0.870	0.870	0.850	0.850	0.850	500
2022-02-24	0.840	0.840	0.820	0.820	0.820	500
2022-02-23	0.775	0.820	0.775	0.820	0.820	5,500
2022-02-22	0.735	0.755	0.735	0.755	0.755	508
2022-02-21	0.755	0.755	0.755	0.755	0.755	0
2022-02-18	0.730	0.780	0.730	0.755	0.755	2,874
2022-02-17	0.685	0.700	0.685	0.700	0.700	6,000
2022-02-16	0.670	0.670	0.670	0.670	0.670	0
2022-02-15	0.660	0.660	0.660	0.660	0.660	0
2022-02-14	0.640	0.660	0.640	0.660	0.660	100
2022-02-11	0.665	0.665	0.665	0.665	0.665	0
2022-02-10	0.650	0.665	0.650	0.665	0.665	1,500
2022-02-09	0.630	0.670	0.630	0.665	0.665	7,200
2022-02-08	0.650	0.650	0.650	0.650	0.650	0
2022-02-07	0.590	0.645	0.590	0.640	0.640	5,032
2022-02-04	0.600	0.620	0.590	0.620	0.620	667
2022-02-03	0.595	0.595	0.595	0.595	0.595	0
2022-02-02	0.590	0.620	0.590	0.620	0.620	100
2022-02-01	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 20 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.