INTERSHOP Communications Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 4.180 | 4.460 | 4.150 | 4.460 | 4.460 | 2,995 |
| 2021-12-07 | 4.190 | 4.310 | 4.010 | 4.220 | 4.220 | 10,760 |
| 2021-12-06 | 4.350 | 4.400 | 4.170 | 4.270 | 4.270 | 4,440 |
| 2021-12-03 | 4.490 | 4.650 | 4.490 | 4.500 | 4.500 | 4,040 |
| 2021-12-02 | 4.510 | 4.600 | 4.310 | 4.390 | 4.390 | 5,633 |
| 2021-12-01 | 4.510 | 4.540 | 4.440 | 4.440 | 4.440 | 4,589 |
| 2021-11-30 | 4.500 | 4.790 | 4.300 | 4.300 | 4.300 | 4,789 |
| 2021-11-29 | 4.350 | 4.850 | 4.300 | 4.800 | 4.800 | 8,222 |
| 2021-11-26 | 4.840 | 4.840 | 4.260 | 4.420 | 4.420 | 30,190 |
| 2021-11-25 | 4.880 | 5.040 | 4.860 | 5.040 | 5.040 | 1,321 |
| 2021-11-24 | 4.880 | 4.940 | 4.860 | 4.940 | 4.940 | 1,008 |
| 2021-11-23 | 4.870 | 5.080 | 4.870 | 4.970 | 4.970 | 842 |
| 2021-11-22 | 4.710 | 4.910 | 4.710 | 4.910 | 4.910 | 2,002 |
| 2021-11-19 | 5.000 | 5.020 | 4.880 | 4.880 | 4.880 | 1,519 |
| 2021-11-18 | 4.900 | 5.060 | 4.900 | 5.000 | 5.000 | 2,859 |
| 2021-11-17 | 4.790 | 5.100 | 4.790 | 5.100 | 5.100 | 17,726 |
| 2021-11-16 | 4.740 | 4.740 | 4.620 | 4.710 | 4.710 | 2,401 |
| 2021-11-15 | 4.660 | 4.790 | 4.620 | 4.620 | 4.620 | 2,465 |
| 2021-11-12 | 4.600 | 4.830 | 4.600 | 4.700 | 4.700 | 11,706 |
| 2021-11-11 | 4.700 | 4.790 | 4.580 | 4.580 | 4.580 | 1,953 |
| 2021-11-10 | 4.690 | 4.780 | 4.580 | 4.780 | 4.780 | 6,906 |
| 2021-11-08 | 4.710 | 4.780 | 4.700 | 4.700 | 4.700 | 259 |
| 2021-11-05 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 3,128 |
| 2021-11-04 | 4.860 | 4.900 | 4.730 | 4.730 | 4.730 | 4,149 |
| 2021-11-03 | 4.880 | 4.950 | 4.850 | 4.950 | 4.950 | 3,784 |
| 2021-11-02 | 4.880 | 4.880 | 4.730 | 4.730 | 4.730 | 5,772 |
| 2021-11-01 | 4.710 | 4.800 | 4.610 | 4.730 | 4.730 | 2,096 |
| 2021-10-29 | 4.890 | 4.910 | 4.700 | 4.910 | 4.910 | 2,283 |
| 2021-10-28 | 4.710 | 4.980 | 4.710 | 4.710 | 4.710 | 792 |
| 2021-10-27 | 4.900 | 4.960 | 4.760 | 4.760 | 4.760 | 7,337 |
| 2021-10-26 | 4.900 | 4.990 | 4.850 | 4.940 | 4.940 | 689 |
| 2021-10-25 | 4.920 | 5.060 | 4.900 | 4.960 | 4.960 | 8,567 |
| 2021-10-22 | 5.000 | 5.000 | 4.920 | 4.940 | 4.940 | 1,358 |
| 2021-10-21 | 5.040 | 5.100 | 5.000 | 5.060 | 5.060 | 9,250 |
| 2021-10-20 | 5.080 | 5.160 | 4.990 | 4.990 | 4.990 | 6,175 |
| 2021-10-19 | 5.160 | 5.180 | 5.100 | 5.100 | 5.100 | 9,821 |
| 2021-10-18 | 5.100 | 5.200 | 5.000 | 5.200 | 5.200 | 14,630 |
| 2021-10-15 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 6,496 |
| 2021-10-14 | 5.520 | 5.520 | 5.000 | 5.000 | 5.000 | 3,115 |
← NewerPage 20 of 20 · 1,179 trading days
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.