Integragen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.220	1.220	1.220	1.220	1.220	134
2022-02-07	1.230	1.230	1.202	1.220	1.220	1,095
2022-02-04	1.220	1.230	1.218	1.220	1.220	2,003
2022-02-03	1.220	1.220	1.220	1.220	1.220	251
2022-02-02	1.260	1.260	1.192	1.220	1.220	8,450
2022-02-01	1.250	1.260	1.240	1.260	1.260	1,710
2022-01-31	1.208	1.324	1.208	1.270	1.270	8,489
2022-01-28	1.278	1.278	1.202	1.208	1.208	4,468
2022-01-27	1.286	1.290	1.226	1.278	1.278	7,002
2022-01-26	1.290	1.324	1.234	1.288	1.288	13,962
2022-01-25	1.320	1.330	1.248	1.290	1.290	19,547
2022-01-24	1.392	1.398	1.300	1.320	1.320	22,637
2022-01-21	1.400	1.400	1.336	1.378	1.378	7,946
2022-01-20	1.398	1.524	1.306	1.398	1.398	40,148
2022-01-19	1.400	1.400	1.324	1.398	1.398	24,799
2022-01-18	1.450	1.510	1.354	1.400	1.400	31,797
2022-01-17	1.790	1.960	1.430	1.478	1.478	284,264
2022-01-14	1.278	2.040	1.276	1.750	1.750	540,845
2022-01-13	1.160	1.170	1.160	1.170	1.170	481
2022-01-12	1.156	1.168	1.156	1.166	1.166	1,541
2022-01-11	1.172	1.172	1.156	1.156	1.156	1,491
2022-01-10	1.210	1.210	1.172	1.172	1.172	1,451
2022-01-07	1.246	1.246	1.180	1.210	1.210	2,979
2022-01-06	1.250	1.250	1.186	1.246	1.246	6,749
2022-01-05	1.170	1.370	1.170	1.250	1.250	59,760
2022-01-04	1.094	1.178	1.094	1.178	1.178	6,234
2022-01-03	1.108	1.120	1.092	1.094	1.094	1,505
2021-12-31	1.108	1.108	1.108	1.108	1.108	21
2021-12-30	1.090	1.110	1.090	1.110	1.110	8
2021-12-29	1.100	1.108	1.084	1.090	1.090	11,936
2021-12-28	1.100	1.122	1.100	1.100	1.100	6,522
2021-12-27	1.100	1.100	1.090	1.100	1.100	203
2021-12-24	1.110	1.110	1.100	1.100	1.100	554
2021-12-23	1.092	1.100	1.092	1.100	1.100	269
2021-12-22	1.100	1.120	1.072	1.090	1.090	1,887
2021-12-21	1.100	1.100	1.100	1.100	1.100	2,041
2021-12-20	1.090	1.100	1.090	1.100	1.100	1,201
2021-12-17	1.140	1.140	1.130	1.130	1.130	10,554
2021-12-16	1.090	1.140	1.082	1.140	1.140	3,854
2021-12-15	1.090	1.090	1.090	1.090	1.090	102
2021-12-14	1.090	1.092	1.070	1.090	1.090	955
2021-12-13	1.092	1.092	1.064	1.090	1.090	1,255
2021-12-10	1.088	1.134	1.060	1.132	1.132	9,431
2021-12-09	1.090	1.090	1.078	1.088	1.088	137
2021-12-08	1.150	1.150	1.056	1.090	1.090	16,830
2021-12-07	1.160	1.160	1.148	1.150	1.150	1,313
2021-12-06	1.210	1.210	1.136	1.160	1.160	2,532
2021-12-03	1.230	1.230	1.186	1.218	1.218	1,535
2021-12-02	1.350	1.398	1.218	1.250	1.250	34,493
2021-12-01	1.374	1.380	1.340	1.370	1.370	2,034
2021-11-30	1.260	1.378	1.258	1.374	1.374	17,144
2021-11-29	1.200	1.398	1.200	1.260	1.260	36,729
2021-11-26	1.080	1.188	1.022	1.180	1.180	16,213
2021-11-25	1.030	1.088	1.030	1.080	1.080	10,084
2021-11-24	1.030	1.030	1.004	1.030	1.030	1,743
2021-11-23	1.026	1.030	0.950	1.030	1.030	11,918
2021-11-22	1.080	1.080	0.982	1.026	1.026	9,270
2021-11-19	1.138	1.138	1.012	1.066	1.066	20,443
2021-11-18	1.140	1.140	1.120	1.138	1.138	872
2021-11-17	1.136	1.180	1.136	1.140	1.140	579

← NewerPage 21 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.