Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.530	0.530	0.530	0.530	0.530	0
2025-08-11	0.510	0.530	0.510	0.530	0.530	49
2025-08-08	0.530	0.530	0.530	0.530	0.530	0
2025-08-07	0.530	0.530	0.530	0.530	0.530	0
2025-08-06	0.530	0.530	0.530	0.530	0.530	0
2025-08-05	0.530	0.530	0.530	0.530	0.530	0
2025-08-04	0.530	0.530	0.530	0.530	0.530	0
2025-08-01	0.530	0.530	0.530	0.530	0.530	0
2025-07-31	0.530	0.530	0.530	0.530	0.530	0
2025-07-30	0.530	0.530	0.530	0.530	0.530	0
2025-07-29	0.528	0.530	0.528	0.530	0.530	10
2025-07-28	0.548	0.548	0.530	0.530	0.530	10
2025-07-25	0.530	0.530	0.530	0.530	0.530	0
2025-07-24	0.530	0.530	0.530	0.530	0.530	0
2025-07-23	0.536	0.536	0.536	0.536	0.536	0
2025-07-22	0.536	0.536	0.536	0.536	0.536	0
2025-07-21	0.546	0.546	0.546	0.546	0.546	0
2025-07-18	0.546	0.546	0.546	0.546	0.546	0
2025-07-17	0.546	0.546	0.546	0.546	0.546	0
2025-07-16	0.536	0.536	0.536	0.536	0.536	0
2025-07-15	0.536	0.536	0.536	0.536	0.536	0
2025-07-14	0.538	0.538	0.538	0.538	0.538	0
2025-07-11	0.552	0.552	0.536	0.536	0.536	2,295
2025-07-10	0.562	0.586	0.560	0.586	0.586	7,049
2025-07-09	0.596	0.596	0.596	0.596	0.596	0
2025-07-08	0.596	0.596	0.596	0.596	0.596	0
2025-07-07	0.596	0.596	0.596	0.596	0.596	0
2025-07-04	0.596	0.596	0.596	0.596	0.596	0
2025-07-03	0.596	0.596	0.596	0.596	0.596	0
2025-07-02	0.590	0.590	0.590	0.590	0.590	0
2025-07-01	0.590	0.590	0.590	0.590	0.590	100
2025-06-30	0.552	0.576	0.552	0.576	0.576	152
2025-06-27	0.628	0.628	0.590	0.590	0.590	1
2025-06-26	0.552	0.590	0.552	0.590	0.590	66
2025-06-25	0.580	0.610	0.560	0.610	0.610	502
2025-06-24	0.658	0.658	0.620	0.620	0.620	471
2025-06-23	0.512	0.758	0.512	0.620	0.620	24,474
2025-06-20	0.540	0.540	0.540	0.540	0.540	0
2025-06-19	0.542	0.542	0.540	0.540	0.540	2,308
2025-06-18	0.582	0.582	0.576	0.576	0.576	6,871
2025-06-17	0.572	0.616	0.572	0.616	0.616	45
2025-06-16	0.590	0.606	0.590	0.606	0.606	2,000
2025-06-13	0.532	0.580	0.532	0.560	0.560	71
2025-06-12	0.550	0.560	0.550	0.560	0.560	6,940
2025-06-11	0.586	0.586	0.586	0.586	0.586	0
2025-06-10	0.622	0.622	0.586	0.586	0.586	7,250
2025-06-09	0.658	0.660	0.640	0.650	0.650	4,882
2025-06-06	0.658	0.658	0.626	0.626	0.626	947
2025-06-05	0.628	0.628	0.604	0.604	0.604	32
2025-06-04	0.522	0.628	0.522	0.604	0.604	63,756
2025-06-03	0.610	0.610	0.556	0.556	0.556	2,921
2025-06-02	0.620	0.620	0.590	0.590	0.590	21
2025-05-30	0.582	0.590	0.580	0.590	0.590	2,050
2025-05-29	0.602	0.620	0.600	0.620	0.620	3,351
2025-05-28	0.582	0.626	0.582	0.626	0.626	41
2025-05-27	0.660	0.660	0.582	0.630	0.630	3,346
2025-05-26	0.584	0.620	0.580	0.620	0.620	2,337
2025-05-23	0.700	0.700	0.610	0.610	0.610	6,740
2025-05-22	0.700	0.700	0.650	0.650	0.650	4,409
2025-05-21	0.680	0.680	0.596	0.650	0.650	3,229

← NewerPage 6 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.