Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.500	0.500	0.486	0.486	0.486	2,000
2024-11-20	0.525	0.525	0.525	0.525	0.525	0
2024-11-19	0.525	0.525	0.525	0.525	0.525	0
2024-11-18	0.525	0.525	0.525	0.525	0.525	0
2024-11-15	0.510	0.510	0.510	0.510	0.510	0
2024-11-14	0.510	0.510	0.510	0.510	0.510	0
2024-11-13	0.510	0.510	0.510	0.510	0.510	0
2024-11-12	0.520	0.520	0.520	0.520	0.520	0
2024-11-11	0.520	0.520	0.520	0.520	0.520	0
2024-11-08	0.490	0.530	0.490	0.530	0.530	171
2024-11-07	0.530	0.530	0.530	0.530	0.530	0
2024-11-06	0.530	0.530	0.530	0.530	0.530	0
2024-11-05	0.482	0.530	0.482	0.530	0.530	2,200
2024-11-04	0.490	0.505	0.490	0.505	0.505	2,000
2024-11-01	0.535	0.535	0.535	0.535	0.535	0
2024-10-31	0.535	0.535	0.535	0.535	0.535	0
2024-10-30	0.520	0.530	0.520	0.530	0.530	656
2024-10-29	0.484	0.550	0.484	0.550	0.550	4,350
2024-10-28	0.500	0.600	0.490	0.570	0.570	10,980
2024-10-25	0.525	0.525	0.525	0.525	0.525	0
2024-10-24	0.530	0.530	0.530	0.530	0.530	0
2024-10-23	0.530	0.530	0.530	0.530	0.530	0
2024-10-22	0.530	0.530	0.530	0.530	0.530	0
2024-10-21	0.510	0.530	0.510	0.530	0.530	3,317
2024-10-18	0.530	0.530	0.530	0.530	0.530	0
2024-10-17	0.530	0.530	0.530	0.530	0.530	0
2024-10-16	0.530	0.530	0.530	0.530	0.530	0
2024-10-15	0.530	0.530	0.530	0.530	0.530	1,736
2024-10-14	0.520	0.580	0.520	0.580	0.580	2,244
2024-10-11	0.560	0.560	0.560	0.560	0.560	1,625
2024-10-10	0.540	0.600	0.540	0.600	0.600	2,710
2024-10-09	0.560	0.575	0.560	0.575	0.575	6,000
2024-10-08	0.590	0.590	0.590	0.590	0.590	0
2024-10-07	0.590	0.590	0.590	0.590	0.590	0
2024-10-04	0.570	0.600	0.550	0.585	0.585	4,899
2024-10-03	0.535	0.535	0.535	0.535	0.535	0
2024-10-02	0.570	0.570	0.490	0.520	0.520	9,563
2024-10-01	0.580	0.595	0.580	0.595	0.595	255
2024-09-30	0.630	0.630	0.600	0.610	0.610	1,700
2024-09-27	0.620	0.630	0.620	0.630	0.630	3,673
2024-09-26	0.600	0.600	0.580	0.590	0.590	413
2024-09-25	0.625	0.625	0.580	0.605	0.605	221
2024-09-24	0.610	0.610	0.610	0.610	0.610	0
2024-09-23	0.620	0.620	0.620	0.620	0.620	0
2024-09-20	0.600	0.620	0.580	0.620	0.620	7,000
2024-09-19	0.600	0.630	0.580	0.615	0.615	3,729
2024-09-18	0.600	0.625	0.600	0.625	0.625	197
2024-09-17	0.620	0.625	0.620	0.625	0.625	1,315
2024-09-16	0.640	0.680	0.640	0.670	0.670	7,216
2024-09-13	0.670	0.680	0.665	0.680	0.680	4,000
2024-09-12	0.680	0.680	0.645	0.680	0.680	587
2024-09-11	0.810	0.810	0.700	0.720	0.720	6,843
2024-09-10	0.710	0.820	0.690	0.775	0.775	35,388
2024-09-09	0.610	0.610	0.610	0.610	0.610	0
2024-09-06	0.695	0.695	0.600	0.640	0.640	37,255
2024-09-05	0.600	0.650	0.600	0.635	0.635	5,876
2024-09-04	0.780	0.780	0.660	0.660	0.660	685
2024-09-03	0.930	0.930	0.670	0.670	0.670	23,593
2024-09-02	0.550	0.860	0.525	0.850	0.850	27,173
2024-08-30	0.376	0.376	0.376	0.376	0.376	0

← NewerPage 9 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.