Advertisement
Advertisement
INTRUM AB SK-,02 (IJU.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 05:50PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 9.39 | 9.50 | 8.64 | 8.66 | 8.66 | 44 |
| Mar 27, 2023 | 9.07 | 9.44 | 9.07 | 9.43 | 9.43 | - |
| Mar 24, 2023 | 9.37 | 9.37 | 9.05 | 9.17 | 9.17 | - |
| Mar 23, 2023 | 9.39 | 9.43 | 9.19 | 9.36 | 9.36 | - |
| Mar 22, 2023 | 9.52 | 9.63 | 9.39 | 9.63 | 9.63 | - |
| Mar 21, 2023 | 9.62 | 9.84 | 9.48 | 9.52 | 9.52 | - |
| Mar 20, 2023 | 9.46 | 9.70 | 9.32 | 9.45 | 9.45 | - |
| Mar 17, 2023 | 9.68 | 10.06 | 9.47 | 9.48 | 9.48 | - |
| Mar 16, 2023 | 10.36 | 10.60 | 9.59 | 9.69 | 9.69 | - |
| Mar 15, 2023 | 11.15 | 11.15 | 10.36 | 10.37 | 10.37 | - |
| Mar 14, 2023 | 10.97 | 11.19 | 10.89 | 11.11 | 11.11 | - |
| Mar 13, 2023 | 11.27 | 11.27 | 10.77 | 10.95 | 10.95 | - |
| Mar 10, 2023 | 11.71 | 11.71 | 11.27 | 11.27 | 11.27 | - |
| Mar 09, 2023 | 11.84 | 11.86 | 11.67 | 11.76 | 11.76 | - |
| Mar 08, 2023 | 11.85 | 11.88 | 11.77 | 11.85 | 11.85 | - |
| Mar 07, 2023 | 12.18 | 12.18 | 11.82 | 11.82 | 11.82 | - |
| Mar 06, 2023 | 12.32 | 12.32 | 12.11 | 12.17 | 12.17 | - |
| Mar 03, 2023 | 12.02 | 12.31 | 12.02 | 12.31 | 12.31 | - |
| Mar 02, 2023 | 12.03 | 12.33 | 11.91 | 12.33 | 12.33 | - |
| Mar 01, 2023 | 12.47 | 12.47 | 12.05 | 12.05 | 12.05 | - |
| Feb 28, 2023 | 12.12 | 12.47 | 12.10 | 12.47 | 12.47 | - |
| Feb 27, 2023 | 11.83 | 12.12 | 11.83 | 12.11 | 12.11 | - |
| Feb 24, 2023 | 12.07 | 12.27 | 11.82 | 11.82 | 11.82 | - |
| Feb 23, 2023 | 11.97 | 12.19 | 11.97 | 12.06 | 12.06 | - |
| Feb 22, 2023 | 12.19 | 12.19 | 11.92 | 11.95 | 11.95 | - |
| Feb 21, 2023 | 12.19 | 12.27 | 12.11 | 12.22 | 12.22 | - |
| Feb 20, 2023 | 12.09 | 12.27 | 12.09 | 12.20 | 12.20 | - |
| Feb 17, 2023 | 12.19 | 12.19 | 12.02 | 12.03 | 12.03 | - |
| Feb 16, 2023 | 12.22 | 12.32 | 12.17 | 12.20 | 12.20 | - |
| Feb 15, 2023 | 12.35 | 12.35 | 12.17 | 12.20 | 12.20 | - |
| Feb 14, 2023 | 12.31 | 12.49 | 12.31 | 12.37 | 12.37 | - |
| Feb 13, 2023 | 12.13 | 12.32 | 12.13 | 12.31 | 12.31 | - |
| Feb 10, 2023 | 12.22 | 12.22 | 11.97 | 12.11 | 12.11 | - |
| Feb 09, 2023 | 12.10 | 12.34 | 12.10 | 12.19 | 12.19 | - |
| Feb 08, 2023 | 12.10 | 12.36 | 12.04 | 12.36 | 12.36 | - |
| Feb 07, 2023 | 12.00 | 12.11 | 12.00 | 12.09 | 12.09 | - |
| Feb 06, 2023 | 12.37 | 12.37 | 11.96 | 11.98 | 11.98 | - |
| Feb 03, 2023 | 12.59 | 12.59 | 12.38 | 12.38 | 12.38 | - |
| Feb 02, 2023 | 12.13 | 12.60 | 12.13 | 12.59 | 12.59 | - |
| Feb 01, 2023 | 11.89 | 12.18 | 11.89 | 12.05 | 12.05 | - |
| Jan 31, 2023 | 11.95 | 12.02 | 11.84 | 11.86 | 11.86 | - |
| Jan 30, 2023 | 12.20 | 12.20 | 11.94 | 11.95 | 11.95 | - |
| Jan 27, 2023 | 12.18 | 12.44 | 12.06 | 12.27 | 12.27 | - |
| Jan 26, 2023 | 11.90 | 12.77 | 11.90 | 12.18 | 12.18 | - |
| Jan 25, 2023 | 12.37 | 12.37 | 11.69 | 11.90 | 11.90 | - |
| Jan 24, 2023 | 12.30 | 12.37 | 12.20 | 12.37 | 12.37 | - |
| Jan 23, 2023 | 12.15 | 12.31 | 12.15 | 12.26 | 12.26 | - |
| Jan 20, 2023 | 12.21 | 12.21 | 11.91 | 12.02 | 12.02 | - |
| Jan 19, 2023 | 12.36 | 12.36 | 12.02 | 12.21 | 12.21 | - |
| Jan 18, 2023 | 12.18 | 12.51 | 12.18 | 12.39 | 12.39 | - |
| Jan 17, 2023 | 12.09 | 12.23 | 12.06 | 12.15 | 12.15 | - |
| Jan 16, 2023 | 11.84 | 12.11 | 11.84 | 12.10 | 12.10 | - |
| Jan 13, 2023 | 11.88 | 11.92 | 11.81 | 11.85 | 11.85 | - |
| Jan 12, 2023 | 12.06 | 12.07 | 11.74 | 11.74 | 11.74 | - |
| Jan 11, 2023 | 11.81 | 12.09 | 11.81 | 12.09 | 12.09 | - |
| Jan 10, 2023 | 11.85 | 11.95 | 11.59 | 11.81 | 11.81 | - |
| Jan 09, 2023 | 11.71 | 11.87 | 11.70 | 11.85 | 11.85 | - |
| Jan 06, 2023 | 11.41 | 11.45 | 11.41 | 11.45 | 11.45 | - |
| Jan 05, 2023 | 11.51 | 11.56 | 11.37 | 11.40 | 11.40 | - |
| Jan 04, 2023 | 11.79 | 11.79 | 11.41 | 11.50 | 11.50 | - |
| Jan 03, 2023 | 11.65 | 11.94 | 11.60 | 11.80 | 11.80 | - |
| Jan 02, 2023 | 11.32 | 11.67 | 11.32 | 11.64 | 11.64 | - |
| Dec 30, 2022 | 11.40 | 11.40 | 11.28 | 11.38 | 11.38 | - |
| Dec 29, 2022 | 11.18 | 11.42 | 11.10 | 11.40 | 11.40 | - |
| Dec 28, 2022 | 11.21 | 11.24 | 11.10 | 11.18 | 11.18 | - |
| Dec 27, 2022 | 10.76 | 11.40 | 10.76 | 11.21 | 11.21 | 44 |
| Dec 23, 2022 | 10.76 | 10.88 | 10.69 | 10.73 | 10.73 | - |
| Dec 22, 2022 | 10.60 | 10.89 | 10.60 | 10.77 | 10.77 | - |
| Dec 21, 2022 | 10.26 | 10.78 | 10.26 | 10.59 | 10.59 | - |
| Dec 20, 2022 | 10.27 | 10.37 | 10.19 | 10.26 | 10.26 | - |
| Dec 19, 2022 | 10.44 | 10.62 | 10.27 | 10.60 | 10.60 | - |
| Dec 16, 2022 | 10.35 | 10.51 | 10.35 | 10.51 | 10.51 | - |
| Dec 15, 2022 | 11.05 | 11.05 | 10.34 | 10.34 | 10.34 | - |
| Dec 14, 2022 | 11.07 | 11.07 | 10.90 | 11.05 | 11.05 | - |
| Dec 13, 2022 | 10.98 | 11.24 | 10.98 | 11.09 | 11.09 | - |
| Dec 12, 2022 | 10.97 | 11.09 | 10.79 | 10.98 | 10.98 | - |
| Dec 09, 2022 | 11.15 | 11.15 | 10.75 | 11.06 | 11.06 | - |
| Dec 08, 2022 | 11.75 | 11.75 | 10.89 | 11.14 | 11.14 | - |
| Dec 07, 2022 | 12.42 | 12.45 | 11.77 | 11.77 | 11.77 | - |
| Dec 06, 2022 | 12.91 | 12.91 | 12.40 | 12.40 | 12.40 | - |
| Dec 05, 2022 | 13.08 | 13.14 | 12.91 | 12.92 | 12.92 | - |
| Dec 02, 2022 | 13.05 | 13.14 | 12.82 | 13.05 | 13.05 | - |
| Dec 01, 2022 | 13.03 | 13.14 | 12.94 | 13.03 | 13.03 | - |
| Nov 30, 2022 | 13.09 | 13.13 | 12.86 | 13.03 | 13.03 | - |
| Nov 29, 2022 | 12.61 | 13.22 | 12.59 | 13.09 | 13.09 | - |
| Nov 28, 2022 | 12.41 | 12.81 | 12.41 | 12.61 | 12.61 | - |
| Nov 25, 2022 | 14.05 | 14.05 | 12.38 | 12.43 | 12.43 | - |
| Nov 24, 2022 | 14.61 | 15.15 | 14.61 | 14.95 | 14.95 | - |
| Nov 23, 2022 | 14.40 | 14.65 | 14.40 | 14.62 | 14.62 | - |
| Nov 22, 2022 | 14.36 | 14.72 | 14.36 | 14.41 | 14.41 | - |
| Nov 21, 2022 | 14.36 | 14.43 | 14.27 | 14.36 | 14.36 | - |
| Nov 18, 2022 | 14.19 | 14.43 | 14.19 | 14.38 | 14.38 | - |
| Nov 17, 2022 | 14.44 | 14.55 | 14.07 | 14.18 | 14.18 | - |
| Nov 16, 2022 | 15.30 | 15.30 | 14.39 | 14.44 | 14.44 | - |
| Nov 15, 2022 | 15.20 | 15.45 | 15.01 | 15.33 | 15.33 | - |
| Nov 14, 2022 | 15.37 | 15.37 | 15.07 | 15.16 | 15.16 | - |
| Nov 11, 2022 | 14.91 | 15.48 | 14.91 | 15.40 | 15.40 | - |
| Nov 10, 2022 | 14.10 | 14.91 | 13.96 | 14.91 | 14.91 | - |
| Nov 09, 2022 | 14.34 | 14.36 | 14.12 | 14.13 | 14.13 | - |
| Nov 08, 2022 | 13.62 | 14.39 | 13.62 | 14.38 | 14.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
