Intertainment AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.625	0.655	0.625	0.655	0.655	146
2025-02-25	0.695	0.695	0.650	0.650	0.650	3,548
2025-02-24	0.715	0.715	0.715	0.715	0.715	0
2025-02-21	0.715	0.715	0.715	0.715	0.715	0
2025-02-20	0.720	0.720	0.715	0.715	0.715	1,000
2025-02-19	0.710	0.740	0.710	0.740	0.740	1,090
2025-02-18	0.740	0.740	0.740	0.740	0.740	0
2025-02-17	0.710	0.740	0.710	0.740	0.740	111
2025-02-14	0.740	0.740	0.740	0.740	0.740	0
2025-02-13	0.675	0.760	0.675	0.730	0.730	24
2025-02-12	0.680	0.680	0.660	0.660	0.660	133
2025-02-11	0.720	0.725	0.720	0.725	0.725	2,012
2025-02-10	0.775	0.840	0.750	0.770	0.770	4,411
2025-02-07	0.685	0.850	0.685	0.780	0.780	51,313
2025-02-06	0.600	0.645	0.600	0.645	0.645	2,078
2025-02-05	0.585	0.590	0.550	0.570	0.570	9,692
2025-02-04	0.500	0.570	0.500	0.570	0.570	2,191
2025-02-03	0.500	0.580	0.500	0.535	0.535	5,242
2025-01-31	0.545	0.545	0.545	0.545	0.545	0
2025-01-30	0.500	0.540	0.500	0.540	0.540	2,128
2025-01-29	0.530	0.530	0.496	0.496	0.496	91
2025-01-28	0.510	0.530	0.496	0.496	0.496	2,090
2025-01-27	0.500	0.585	0.500	0.550	0.550	1,262
2025-01-24	0.480	0.480	0.480	0.480	0.480	50
2025-01-23	0.515	0.515	0.515	0.515	0.515	0
2025-01-22	0.515	0.515	0.515	0.515	0.515	0
2025-01-21	0.490	0.515	0.490	0.515	0.515	1,000
2025-01-20	0.520	0.520	0.520	0.520	0.520	0
2025-01-17	0.520	0.520	0.520	0.520	0.520	0
2025-01-16	0.520	0.520	0.520	0.520	0.520	0
2025-01-15	0.520	0.520	0.520	0.520	0.520	0
2025-01-14	0.520	0.520	0.520	0.520	0.520	0
2025-01-10	0.462	0.462	0.462	0.462	0.462	70
2025-01-09	0.496	0.496	0.496	0.496	0.496	0
2025-01-08	0.500	0.500	0.500	0.500	0.500	0
2025-01-07	0.500	0.500	0.500	0.500	0.500	0
2025-01-06	0.500	0.500	0.500	0.500	0.500	0
2025-01-03	0.500	0.500	0.500	0.500	0.500	0
2025-01-02	0.500	0.500	0.500	0.500	0.500	0
2024-12-30	0.505	0.505	0.505	0.505	0.505	0
2024-12-27	0.486	0.498	0.486	0.498	0.498	3,500
2024-12-23	0.498	0.498	0.498	0.498	0.498	0
2024-12-20	0.500	0.500	0.498	0.498	0.498	2,000
2024-12-19	0.530	0.530	0.530	0.530	0.530	0
2024-12-18	0.510	0.525	0.510	0.525	0.525	2,000
2024-12-17	0.476	0.476	0.476	0.476	0.476	0
2024-12-16	0.476	0.476	0.476	0.476	0.476	0
2024-12-13	0.476	0.476	0.476	0.476	0.476	0
2024-12-12	0.476	0.476	0.476	0.476	0.476	0
2024-12-11	0.476	0.476	0.476	0.476	0.476	0
2024-12-10	0.510	0.510	0.476	0.476	0.476	19
2024-12-09	0.510	0.510	0.470	0.470	0.470	2,975
2024-12-06	0.535	0.535	0.535	0.535	0.535	0
2024-12-05	0.535	0.535	0.535	0.535	0.535	0
2024-12-04	0.520	0.520	0.520	0.520	0.520	2,789
2024-12-03	0.535	0.535	0.535	0.535	0.535	0
2024-12-02	0.510	0.520	0.510	0.520	0.520	34
2024-11-29	0.545	0.545	0.545	0.545	0.545	0
2024-11-28	0.570	0.570	0.545	0.545	0.545	392
2024-11-27	0.560	0.560	0.535	0.535	0.535	3,565

← NewerPage 8 of 22 · 1,278 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.