Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.680	0.680	0.596	0.650	0.650	3,229
2025-05-20	0.710	0.800	0.710	0.800	0.800	7,504
2025-05-19	0.580	0.820	0.580	0.750	0.750	10,553
2025-05-16	0.546	0.546	0.546	0.546	0.546	0
2025-05-15	0.512	0.546	0.512	0.546	0.546	12
2025-05-14	0.546	0.546	0.546	0.546	0.546	0
2025-05-13	0.546	0.546	0.546	0.546	0.546	0
2025-05-12	0.546	0.546	0.546	0.546	0.546	30
2025-05-09	0.502	0.542	0.502	0.542	0.542	458
2025-05-08	0.540	0.540	0.540	0.540	0.540	0
2025-05-07	0.560	0.580	0.530	0.540	0.540	5,848
2025-05-06	0.540	0.540	0.540	0.540	0.540	0
2025-05-05	0.540	0.540	0.540	0.540	0.540	0
2025-05-02	0.540	0.540	0.540	0.540	0.540	0
2025-04-30	0.540	0.540	0.540	0.540	0.540	0
2025-04-29	0.540	0.540	0.540	0.540	0.540	0
2025-04-28	0.540	0.540	0.540	0.540	0.540	0
2025-04-25	0.546	0.546	0.546	0.546	0.546	0
2025-04-24	0.546	0.546	0.546	0.546	0.546	0
2025-04-23	0.546	0.546	0.546	0.546	0.546	0
2025-04-22	0.546	0.546	0.546	0.546	0.546	0
2025-04-17	0.546	0.546	0.546	0.546	0.546	0
2025-04-16	0.546	0.546	0.546	0.546	0.546	0
2025-04-15	0.550	0.550	0.550	0.550	0.550	0
2025-04-14	0.550	0.550	0.550	0.550	0.550	0
2025-04-11	0.566	0.566	0.566	0.566	0.566	0
2025-04-10	0.566	0.566	0.566	0.566	0.566	0
2025-04-09	0.550	0.550	0.550	0.550	0.550	0
2025-04-08	0.520	0.550	0.520	0.550	0.550	1,500
2025-04-07	0.580	0.580	0.480	0.530	0.530	13,816
2025-04-04	0.610	0.610	0.610	0.610	0.610	0
2025-04-03	0.610	0.610	0.610	0.610	0.610	0
2025-04-02	0.620	0.620	0.620	0.620	0.620	0
2025-04-01	0.620	0.620	0.620	0.620	0.620	0
2025-03-31	0.620	0.620	0.620	0.620	0.620	0
2025-03-28	0.620	0.620	0.620	0.620	0.620	0
2025-03-27	0.590	0.615	0.590	0.615	0.615	464
2025-03-26	0.640	0.640	0.600	0.600	0.600	2,000
2025-03-25	0.665	0.665	0.665	0.665	0.665	0
2025-03-24	0.665	0.665	0.665	0.665	0.665	0
2025-03-21	0.700	0.700	0.670	0.670	0.670	13
2025-03-20	0.675	0.675	0.675	0.675	0.675	0
2025-03-19	0.640	0.675	0.640	0.675	0.675	221
2025-03-18	0.675	0.675	0.675	0.675	0.675	0
2025-03-17	0.670	0.705	0.670	0.675	0.675	4,006
2025-03-14	0.640	0.640	0.640	0.640	0.640	0
2025-03-13	0.645	0.645	0.645	0.645	0.645	0
2025-03-12	0.645	0.645	0.645	0.645	0.645	0
2025-03-11	0.625	0.645	0.620	0.645	0.645	867
2025-03-10	0.620	0.675	0.620	0.655	0.655	1,157
2025-03-07	0.660	0.660	0.660	0.660	0.660	0
2025-03-06	0.625	0.660	0.625	0.660	0.660	100
2025-03-05	0.660	0.660	0.660	0.660	0.660	0
2025-03-04	0.625	0.660	0.625	0.660	0.660	25
2025-03-03	0.665	0.665	0.660	0.660	0.660	4,938
2025-02-28	0.655	0.690	0.655	0.690	0.690	3,640
2025-02-27	0.690	0.695	0.665	0.695	0.695	7,064
2025-02-26	0.625	0.655	0.625	0.655	0.655	146
2025-02-25	0.695	0.695	0.650	0.650	0.650	3,548
2025-02-24	0.715	0.715	0.715	0.715	0.715	0

← NewerPage 7 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.