Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.620	0.620	0.620	0.620	0.620	0
2022-01-28	0.620	0.620	0.620	0.620	0.620	0
2022-01-27	0.620	0.620	0.620	0.620	0.620	0
2022-01-26	0.620	0.620	0.620	0.620	0.620	0
2022-01-25	0.620	0.620	0.605	0.605	0.605	150
2022-01-24	0.620	0.620	0.620	0.620	0.620	0
2022-01-21	0.600	0.620	0.600	0.620	0.620	2,000
2022-01-20	0.625	0.625	0.625	0.625	0.625	0
2022-01-19	0.625	0.625	0.625	0.625	0.625	0
2022-01-18	0.625	0.625	0.625	0.625	0.625	0
2022-01-17	0.625	0.625	0.625	0.625	0.625	0
2022-01-14	0.625	0.625	0.625	0.625	0.625	0
2022-01-13	0.600	0.625	0.600	0.625	0.625	632
2022-01-12	0.625	0.625	0.625	0.625	0.625	0
2022-01-11	0.625	0.625	0.625	0.625	0.625	0
2022-01-10	0.625	0.625	0.625	0.625	0.625	0
2022-01-07	0.620	0.625	0.620	0.625	0.625	649
2022-01-06	0.635	0.635	0.635	0.635	0.635	0
2022-01-05	0.625	0.645	0.625	0.645	0.645	3,196
2022-01-04	0.640	0.645	0.640	0.645	0.645	1,718
2022-01-03	0.650	0.650	0.625	0.625	0.625	640
2021-12-30	0.625	0.625	0.625	0.625	0.625	0
2021-12-29	0.600	0.625	0.600	0.625	0.625	48
2021-12-28	0.600	0.610	0.600	0.610	0.610	30
2021-12-27	0.625	0.625	0.625	0.625	0.625	0
2021-12-23	0.625	0.625	0.625	0.625	0.625	0
2021-12-22	0.625	0.625	0.625	0.625	0.625	0
2021-12-21	0.625	0.625	0.625	0.625	0.625	0
2021-12-20	0.630	0.630	0.620	0.620	0.620	4,000
2021-12-17	0.650	0.660	0.650	0.660	0.660	2,000
2021-12-16	0.630	0.660	0.630	0.660	0.660	550
2021-12-15	0.660	0.660	0.660	0.660	0.660	0
2021-12-14	0.655	0.660	0.655	0.660	0.660	2,666
2021-12-13	0.610	0.635	0.610	0.635	0.635	100
2021-12-10	0.635	0.635	0.635	0.635	0.635	0
2021-12-09	0.635	0.635	0.635	0.635	0.635	0
2021-12-08	0.650	0.650	0.650	0.650	0.650	0
2021-12-07	0.650	0.650	0.650	0.650	0.650	0
2021-12-06	0.620	0.650	0.620	0.650	0.650	125
2021-12-03	0.680	0.680	0.655	0.655	0.655	333
2021-12-02	0.680	0.680	0.655	0.655	0.655	3,968
2021-12-01	0.655	0.655	0.655	0.655	0.655	0
2021-11-30	0.690	0.690	0.660	0.660	0.660	3,200
2021-11-29	0.700	0.705	0.700	0.705	0.705	465
2021-11-26	0.720	0.720	0.720	0.720	0.720	0
2021-11-25	0.700	0.720	0.700	0.720	0.720	10
2021-11-24	0.720	0.720	0.720	0.720	0.720	0
2021-11-23	0.720	0.720	0.720	0.720	0.720	0
2021-11-22	0.720	0.720	0.720	0.720	0.720	0
2021-11-19	0.710	0.710	0.710	0.710	0.710	0
2021-11-18	0.720	0.720	0.720	0.720	0.720	0
2021-11-17	0.720	0.720	0.720	0.720	0.720	0
2021-11-16	0.720	0.720	0.720	0.720	0.720	0
2021-11-15	0.700	0.720	0.700	0.720	0.720	1,500
2021-11-12	0.720	0.720	0.720	0.720	0.720	0
2021-11-11	0.720	0.720	0.720	0.720	0.720	0
2021-11-10	0.720	0.720	0.720	0.720	0.720	0
2021-11-09	0.720	0.720	0.720	0.720	0.720	0
2021-11-08	0.710	0.720	0.710	0.720	0.720	60
2021-11-05	0.735	0.735	0.735	0.735	0.735	0

← NewerPage 21 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.