Integragen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.640	0.640	0.635	0.635	0.635	56
2024-06-12	0.590	0.635	0.590	0.635	0.635	930
2024-06-11	0.590	0.590	0.590	0.590	0.590	100
2024-06-10	0.600	0.600	0.585	0.585	0.585	2,182
2024-06-07	0.600	0.600	0.600	0.600	0.600	10
2024-06-06	0.605	0.640	0.600	0.600	0.600	6,284
2024-06-05	0.640	0.640	0.600	0.605	0.605	7,200
2024-06-04	0.640	0.690	0.610	0.640	0.640	13,434
2024-06-03	0.670	0.670	0.640	0.640	0.640	1,650
2024-05-31	0.685	0.685	0.640	0.640	0.640	7,730
2024-05-30	0.650	0.700	0.645	0.685	0.685	22,016
2024-05-29	0.675	0.675	0.645	0.645	0.645	12,812
2024-05-28	0.670	0.670	0.670	0.670	0.670	365
2024-05-27	0.670	0.670	0.660	0.670	0.670	13,096
2024-05-24	0.680	0.695	0.660	0.695	0.695	6,661
2024-05-23	0.705	0.705	0.665	0.680	0.680	6,501
2024-05-22	0.640	0.840	0.640	0.700	0.700	127,746
2024-05-21	0.640	0.640	0.640	0.640	0.640	152
2024-05-20	0.640	0.640	0.640	0.640	0.640	1,816
2024-05-17	0.640	0.655	0.600	0.640	0.640	2,744
2024-05-16	0.660	0.660	0.650	0.650	0.650	311
2024-05-15	0.690	0.690	0.660	0.660	0.660	370
2024-05-14	0.670	0.690	0.670	0.690	0.690	33
2024-05-13	0.690	0.690	0.670	0.670	0.670	70
2024-05-10	0.730	0.730	0.690	0.690	0.690	2,451
2024-05-09	0.730	0.730	0.730	0.730	0.730	1,001
2024-05-08	0.660	0.730	0.660	0.730	0.730	22,092
2024-05-07	0.620	0.650	0.620	0.650	0.650	3,081
2024-05-06	0.595	0.625	0.595	0.620	0.620	572
2024-05-03	0.585	0.625	0.585	0.595	0.595	3,635
2024-05-02	0.580	0.600	0.575	0.585	0.585	5,527
2024-04-30	0.600	0.600	0.580	0.580	0.580	1,776
2024-04-29	0.590	0.600	0.590	0.600	0.600	1,328
2024-04-26	0.600	0.600	0.590	0.590	0.590	313
2024-04-25	0.635	0.640	0.600	0.600	0.600	5,440
2024-04-24	0.635	0.635	0.635	0.635	0.635	1
2024-04-23	0.605	0.635	0.585	0.635	0.635	1,301
2024-04-22	0.650	0.650	0.585	0.600	0.600	12,946
2024-04-19	0.660	0.660	0.650	0.650	0.650	4,768
2024-04-18	0.690	0.690	0.655	0.655	0.655	1,321
2024-04-17	0.710	0.710	0.665	0.695	0.695	520
2024-04-16	0.700	0.710	0.655	0.700	0.700	4,744
2024-04-15	0.680	0.700	0.680	0.700	0.700	596
2024-04-12	0.700	0.700	0.690	0.690	0.690	4,880
2024-04-11	0.745	0.745	0.700	0.700	0.700	2,333
2024-04-10	0.740	0.860	0.735	0.745	0.745	28,168
2024-04-09	0.675	0.750	0.660	0.750	0.750	17,025
2024-04-08	0.670	0.675	0.630	0.675	0.675	5,915
2024-04-05	0.710	0.710	0.670	0.670	0.670	3,235
2024-04-04	0.685	0.710	0.685	0.710	0.710	120
2024-04-03	0.675	0.680	0.670	0.680	0.680	3,399
2024-04-02	0.710	0.710	0.680	0.680	0.680	1,900
2024-03-28	0.696	0.712	0.696	0.712	0.712	51
2024-03-27	0.732	0.732	0.696	0.696	0.696	1,001
2024-03-26	0.728	0.732	0.728	0.732	0.732	601
2024-03-25	0.680	0.734	0.680	0.734	0.734	3,819
2024-03-22	0.720	0.720	0.700	0.700	0.700	301
2024-03-21	0.672	0.758	0.672	0.720	0.720	7,438
2024-03-20	0.690	0.690	0.690	0.690	0.690	1
2024-03-19	0.690	0.690	0.690	0.690	0.690	1

← NewerPage 11 of 22 · 1,283 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.