Integragen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.700	0.710	0.662	0.690	0.690	950
2024-03-15	0.700	0.700	0.700	0.700	0.700	901
2024-03-14	0.700	0.700	0.700	0.700	0.700	211
2024-03-13	0.660	0.700	0.660	0.700	0.700	4,681
2024-03-12	0.676	0.690	0.654	0.660	0.660	600
2024-03-11	0.676	0.676	0.676	0.676	0.676	1
2024-03-08	0.654	0.676	0.654	0.676	0.676	1,127
2024-03-07	0.704	0.704	0.630	0.654	0.654	13,223
2024-03-06	0.720	0.748	0.720	0.720	0.720	928
2024-03-05	0.790	0.790	0.750	0.760	0.760	924
2024-03-04	0.770	0.790	0.770	0.790	0.790	1,411
2024-03-01	0.790	0.790	0.768	0.770	0.770	1,248
2024-02-29	0.798	0.828	0.778	0.828	0.828	1,410
2024-02-28	0.848	0.858	0.768	0.828	0.828	3,043
2024-02-27	0.850	0.850	0.850	0.850	0.850	1
2024-02-26	0.850	0.850	0.850	0.850	0.850	45
2024-02-23	0.830	0.850	0.830	0.850	0.850	291
2024-02-22	0.888	0.888	0.802	0.830	0.830	5,490
2024-02-21	0.890	0.890	0.868	0.888	0.888	761
2024-02-20	0.906	0.920	0.850	0.920	0.920	2,765
2024-02-19	0.848	0.930	0.848	0.906	0.906	12,034
2024-02-16	0.760	0.888	0.750	0.856	0.856	92,964
2024-02-15	0.758	0.812	0.758	0.788	0.788	31,772
2024-02-14	0.760	0.760	0.760	0.760	0.760	3,126
2024-02-13	0.758	0.760	0.730	0.760	0.760	13,819
2024-02-12	0.768	0.768	0.750	0.760	0.760	1,312
2024-02-09	0.740	0.776	0.712	0.768	0.768	1,601
2024-02-08	0.740	0.740	0.740	0.740	0.740	1
2024-02-07	0.748	0.748	0.740	0.740	0.740	626
2024-02-06	0.748	0.750	0.720	0.750	0.750	3,396
2024-02-05	0.750	0.750	0.750	0.750	0.750	1,000
2024-02-02	0.750	0.776	0.704	0.728	0.728	31,017
2024-02-01	0.758	0.758	0.730	0.730	0.730	1,455
2024-01-31	0.770	0.770	0.702	0.758	0.758	13,223
2024-01-30	0.770	0.770	0.768	0.770	0.770	3,226
2024-01-29	0.776	0.776	0.722	0.722	0.722	2,391
2024-01-26	0.760	0.776	0.756	0.776	0.776	3,770
2024-01-25	0.786	0.786	0.738	0.760	0.760	8,357
2024-01-24	0.866	0.866	0.782	0.782	0.782	2,810
2024-01-23	0.780	0.820	0.780	0.810	0.810	2,148
2024-01-22	0.820	0.820	0.780	0.780	0.780	3,300
2024-01-19	0.838	0.838	0.830	0.830	0.830	559
2024-01-18	0.830	0.884	0.780	0.780	0.780	2,171
2024-01-17	0.818	0.840	0.800	0.840	0.840	2,400
2024-01-16	0.860	0.860	0.818	0.818	0.818	2,527
2024-01-15	0.852	0.860	0.852	0.860	0.860	111
2024-01-12	0.852	0.852	0.852	0.852	0.852	1
2024-01-11	0.850	0.852	0.850	0.852	0.852	501
2024-01-10	0.868	0.868	0.852	0.852	0.852	3,101
2024-01-09	0.876	0.876	0.868	0.868	0.868	151
2024-01-08	0.880	0.880	0.876	0.876	0.876	182
2024-01-05	0.880	0.880	0.880	0.880	0.880	179
2024-01-04	0.880	0.880	0.880	0.880	0.880	1
2024-01-03	0.910	0.910	0.862	0.880	0.880	821
2024-01-02	0.860	0.930	0.850	0.910	0.910	16,571
2023-12-29	0.860	0.894	0.840	0.894	0.894	2,860
2023-12-28	0.880	0.888	0.860	0.860	0.860	3,245
2023-12-27	0.830	0.900	0.810	0.900	0.900	17,973
2023-12-22	0.834	0.880	0.834	0.840	0.840	38,071
2023-12-21	0.898	0.898	0.880	0.880	0.880	501

← NewerPage 12 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.