Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.380	0.420	0.380	0.420	0.420	150
2026-05-04	0.370	0.449	0.370	0.420	0.420	982
2026-04-30	0.411	0.411	0.411	0.411	0.411	0
2026-04-29	0.411	0.411	0.411	0.411	0.411	0
2026-04-28	0.450	0.450	0.371	0.411	0.411	121
2026-04-27	0.410	0.450	0.410	0.415	0.415	2,205
2026-04-24	0.410	0.410	0.375	0.375	0.375	3
2026-04-23	0.375	0.375	0.375	0.375	0.375	0
2026-04-22	0.340	0.390	0.338	0.390	0.390	34,344
2026-04-21	0.350	0.375	0.350	0.375	0.375	50
2026-04-20	0.365	0.365	0.365	0.365	0.365	0
2026-04-17	0.385	0.385	0.385	0.385	0.385	0
2026-04-16	0.385	0.385	0.385	0.385	0.385	0
2026-04-15	0.385	0.385	0.385	0.385	0.385	0
2026-04-14	0.385	0.385	0.385	0.385	0.385	100
2026-04-13	0.385	0.385	0.385	0.385	0.385	0
2026-04-10	0.385	0.385	0.385	0.385	0.385	0
2026-04-09	0.400	0.400	0.400	0.400	0.400	0
2026-04-08	0.350	0.400	0.350	0.400	0.400	35
2026-04-07	0.400	0.400	0.400	0.400	0.400	0
2026-04-02	0.400	0.400	0.400	0.400	0.400	0
2026-04-01	0.380	0.400	0.380	0.400	0.400	75
2026-03-31	0.420	0.420	0.410	0.410	0.410	1,000
2026-03-30	0.410	0.410	0.380	0.390	0.390	3,000
2026-03-27	0.435	0.435	0.435	0.435	0.435	0
2026-03-26	0.435	0.435	0.435	0.435	0.435	0
2026-03-25	0.435	0.435	0.435	0.435	0.435	0
2026-03-24	0.435	0.435	0.435	0.435	0.435	0
2026-03-23	0.435	0.435	0.435	0.435	0.435	0
2026-03-20	0.435	0.435	0.435	0.435	0.435	0
2026-03-19	0.440	0.440	0.435	0.435	0.435	2,008
2026-03-18	0.465	0.465	0.465	0.465	0.465	0
2026-03-17	0.465	0.465	0.465	0.465	0.465	0
2026-03-16	0.465	0.465	0.465	0.465	0.465	0
2026-03-13	0.465	0.465	0.465	0.465	0.465	0
2026-03-12	0.440	0.440	0.440	0.440	0.440	20
2026-03-11	0.460	0.460	0.455	0.455	0.455	500
2026-03-10	0.435	0.435	0.435	0.435	0.435	0
2026-03-09	0.436	0.436	0.423	0.423	0.423	3,000
2026-03-06	0.410	0.445	0.410	0.445	0.445	13
2026-03-05	0.430	0.508	0.430	0.470	0.470	404
2026-03-04	0.500	0.520	0.450	0.470	0.470	737
2026-03-03	0.400	0.450	0.400	0.450	0.450	40
2026-03-02	0.420	0.450	0.420	0.450	0.450	120
2026-02-27	0.480	0.480	0.480	0.480	0.480	0
2026-02-26	0.480	0.480	0.480	0.480	0.480	0
2026-02-25	0.440	0.480	0.440	0.480	0.480	10
2026-02-24	0.440	0.480	0.440	0.480	0.480	53
2026-02-23	0.480	0.480	0.480	0.480	0.480	0
2026-02-20	0.480	0.480	0.480	0.480	0.480	0
2026-02-19	0.480	0.480	0.480	0.480	0.480	0
2026-02-18	0.440	0.480	0.440	0.480	0.480	60
2026-02-17	0.520	0.520	0.480	0.480	0.480	7
2026-02-16	0.480	0.480	0.480	0.480	0.480	0
2026-02-13	0.520	0.520	0.480	0.480	0.480	10
2026-02-12	0.460	0.520	0.460	0.480	0.480	250
2026-02-11	0.480	0.480	0.480	0.480	0.480	0
2026-02-10	0.500	0.500	0.460	0.485	0.485	2,100
2026-02-09	0.536	0.536	0.536	0.536	0.536	0
2026-02-06	0.500	0.536	0.500	0.536	0.536	964

← NewerPage 3 of 22 · 1,275 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.