Intrasense historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.435	0.439	0.435	0.436	0.436	40,687
2023-04-11	0.439	0.439	0.435	0.435	0.435	20,970
2023-04-06	0.434	0.440	0.434	0.437	0.437	39,808
2023-04-05	0.440	0.440	0.434	0.434	0.434	33,239
2023-04-04	0.440	0.440	0.435	0.436	0.436	2,402
2023-04-03	0.440	0.440	0.435	0.439	0.439	20,965
2023-03-31	0.440	0.441	0.440	0.441	0.441	53,281
2023-03-30	0.441	0.441	0.440	0.441	0.441	16,518
2023-03-29	0.441	0.441	0.440	0.440	0.440	121,963
2023-03-28	0.440	0.441	0.440	0.440	0.440	94,850
2023-03-27	0.440	0.441	0.440	0.440	0.440	136,529
2023-03-24	0.440	0.441	0.440	0.440	0.440	83,212
2023-03-23	0.441	0.441	0.440	0.441	0.441	19,172
2023-03-22	0.441	0.441	0.440	0.440	0.440	63,678
2023-03-21	0.440	0.441	0.440	0.440	0.440	58,169
2023-03-20	0.441	0.441	0.440	0.440	0.440	30,150
2023-03-17	0.440	0.441	0.440	0.441	0.441	37,044
2023-03-16	0.441	0.441	0.440	0.440	0.440	97,695
2023-03-15	0.440	0.441	0.440	0.441	0.441	52,146
2023-03-14	0.441	0.441	0.440	0.441	0.441	6,499
2023-03-13	0.440	0.441	0.440	0.440	0.440	68,094
2023-03-10	0.440	0.441	0.440	0.441	0.441	88,945
2023-03-09	0.440	0.441	0.440	0.440	0.440	171,024
2023-03-08	0.441	0.441	0.440	0.441	0.441	41,006
2023-03-07	0.441	0.441	0.440	0.440	0.440	46,244
2023-03-06	0.440	0.441	0.440	0.441	0.441	71,917
2023-03-03	0.440	0.440	0.440	0.440	0.440	83,164
2023-03-02	0.440	0.441	0.440	0.440	0.440	59,711
2023-03-01	0.440	0.441	0.440	0.440	0.440	41,097
2023-02-28	0.440	0.441	0.440	0.440	0.440	197,513
2023-02-27	0.440	0.441	0.440	0.440	0.440	168,366
2023-02-24	0.440	0.441	0.440	0.440	0.440	459,032
2023-02-23	0.440	0.441	0.440	0.440	0.440	79,907
2023-02-22	0.440	0.442	0.439	0.441	0.441	3,129,813
2023-02-21	0.439	0.439	0.436	0.437	0.437	10,969
2023-02-20	0.436	0.439	0.436	0.439	0.439	37,705
2023-02-17	0.436	0.439	0.436	0.436	0.436	19,272
2023-02-16	0.436	0.440	0.435	0.437	0.437	1,118,725
2023-02-15	0.434	0.435	0.433	0.435	0.435	50,947
2023-02-14	0.434	0.434	0.433	0.433	0.433	40,042
2023-02-13	0.434	0.440	0.433	0.434	0.434	168,306
2023-02-10	0.433	0.434	0.433	0.434	0.434	12,244
2023-02-09	0.432	0.433	0.432	0.432	0.432	33,931
2023-02-08	0.433	0.433	0.432	0.432	0.432	58,023
2023-02-07	0.434	0.435	0.433	0.433	0.433	92,392
2023-02-06	0.433	0.434	0.432	0.432	0.432	114,864
2023-02-03	0.433	0.434	0.433	0.433	0.433	163,915
2023-02-02	0.435	0.435	0.433	0.433	0.433	24,125
2023-02-01	0.433	0.435	0.433	0.433	0.433	83,886
2023-01-31	0.433	0.434	0.433	0.433	0.433	15,820
2023-01-30	0.435	0.435	0.433	0.433	0.433	46,661
2023-01-27	0.433	0.435	0.433	0.433	0.433	20,876
2023-01-26	0.433	0.435	0.433	0.433	0.433	148,660
2023-01-25	0.434	0.434	0.433	0.433	0.433	19,275
2023-01-24	0.434	0.435	0.433	0.433	0.433	141,765
2023-01-23	0.434	0.434	0.433	0.433	0.433	22,543
2023-01-20	0.434	0.434	0.433	0.433	0.433	209,700
2023-01-19	0.434	0.434	0.434	0.434	0.434	49,419
2023-01-18	0.434	0.434	0.433	0.434	0.434	204,915
2023-01-17	0.433	0.434	0.433	0.434	0.434	285,702

← NewerPage 16 of 22 · 1,280 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.