Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.433	0.438	0.416	0.437	0.437	5,646
2023-07-05	0.434	0.434	0.433	0.433	0.433	16
2023-07-04	0.433	0.434	0.416	0.434	0.434	1,455
2023-07-03	0.433	0.435	0.411	0.433	0.433	1,066
2023-06-30	0.434	0.434	0.411	0.433	0.433	8,194
2023-06-29	0.433	0.434	0.412	0.434	0.434	1,181
2023-06-28	0.433	0.433	0.430	0.433	0.433	1,581
2023-06-27	0.430	0.435	0.411	0.434	0.434	2,204
2023-06-26	0.437	0.437	0.430	0.430	0.430	503
2023-06-23	0.439	0.439	0.411	0.438	0.438	10,827
2023-06-22	0.439	0.439	0.411	0.438	0.438	5,365
2023-06-21	0.435	0.435	0.431	0.435	0.435	85
2023-06-20	0.431	0.437	0.411	0.435	0.435	6,694
2023-06-19	0.410	0.430	0.410	0.429	0.429	4,461
2023-06-16	0.428	0.429	0.428	0.429	0.429	4,210
2023-06-15	0.430	0.430	0.411	0.429	0.429	2,853
2023-06-14	0.412	0.430	0.411	0.430	0.430	10,758
2023-06-13	0.430	0.430	0.397	0.410	0.410	8,673
2023-06-12	0.430	0.430	0.415	0.420	0.420	4,251
2023-06-09	0.392	0.435	0.392	0.414	0.414	51,800
2023-06-08	0.392	0.436	0.392	0.436	0.436	1,777
2023-06-07	0.426	0.440	0.390	0.432	0.432	5,413
2023-06-06	0.426	0.439	0.426	0.439	0.439	3
2023-06-05	0.440	0.440	0.437	0.440	0.440	20,094
2023-06-02	0.440	0.440	0.438	0.440	0.440	36,744
2023-06-01	0.438	0.440	0.438	0.438	0.438	42,870
2023-05-31	0.439	0.440	0.438	0.440	0.440	13,690
2023-05-30	0.439	0.440	0.439	0.439	0.439	16,144
2023-05-29	0.440	0.440	0.439	0.439	0.439	5,468
2023-05-26	0.439	0.440	0.439	0.440	0.440	8,570
2023-05-25	0.438	0.440	0.438	0.438	0.438	24,452
2023-05-24	0.440	0.440	0.438	0.438	0.438	11,728
2023-05-23	0.440	0.440	0.437	0.440	0.440	5,058
2023-05-22	0.438	0.439	0.435	0.437	0.437	23,221
2023-05-19	0.439	0.440	0.438	0.438	0.438	2,728
2023-05-18	0.440	0.440	0.435	0.439	0.439	3,003
2023-05-17	0.435	0.439	0.434	0.435	0.435	13,378
2023-05-16	0.439	0.439	0.435	0.435	0.435	4,991
2023-05-15	0.436	0.440	0.436	0.436	0.436	40,305
2023-05-12	0.436	0.438	0.436	0.437	0.437	37,245
2023-05-11	0.437	0.438	0.436	0.438	0.438	10,172
2023-05-10	0.437	0.437	0.436	0.436	0.436	21,015
2023-05-09	0.436	0.438	0.436	0.436	0.436	14,817
2023-05-08	0.437	0.438	0.436	0.438	0.438	20,188
2023-05-05	0.436	0.439	0.436	0.437	0.437	14,248
2023-05-04	0.438	0.439	0.436	0.436	0.436	48,404
2023-05-03	0.436	0.440	0.436	0.436	0.436	10,234
2023-05-02	0.436	0.440	0.436	0.436	0.436	21,832
2023-04-28	0.436	0.439	0.436	0.436	0.436	5,035
2023-04-27	0.436	0.439	0.436	0.436	0.436	10,465
2023-04-26	0.436	0.439	0.436	0.436	0.436	29,856
2023-04-25	0.436	0.438	0.436	0.436	0.436	24,514
2023-04-24	0.438	0.438	0.436	0.436	0.436	64,116
2023-04-21	0.438	0.438	0.436	0.436	0.436	14,822
2023-04-20	0.436	0.437	0.436	0.436	0.436	35,347
2023-04-19	0.436	0.438	0.436	0.437	0.437	24,455
2023-04-18	0.436	0.439	0.436	0.436	0.436	14,649
2023-04-17	0.436	0.437	0.435	0.437	0.437	9,672
2023-04-14	0.435	0.437	0.435	0.436	0.436	86,434
2023-04-13	0.436	0.439	0.435	0.435	0.435	48,261

← NewerPage 15 of 22 · 1,284 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.