Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intertainment AG (ITN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
0.38600.0000 (0.00%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.38600.38600.37800.38600.386013,500
Feb 02, 20230.30200.38600.30000.38600.3860-
Feb 01, 20230.30200.37800.30000.30200.3020-
Jan 31, 20230.30200.37800.30000.30200.3020-
Jan 30, 20230.30200.42800.30000.30200.3020-
Jan 27, 20230.30200.42800.30000.30200.3020-
Jan 26, 20230.30200.42800.30000.30200.3020-
Jan 25, 20230.30200.42800.30000.30200.3020-
Jan 24, 20230.44000.44000.30000.30200.3020-
Jan 23, 20230.44000.44000.42800.44000.4400-
Jan 20, 20230.44000.44000.42800.44000.4400-
Jan 19, 20230.44000.44000.42800.44000.4400-
Jan 18, 20230.44000.44000.42800.44000.4400-
Jan 17, 20230.44000.44000.42800.44000.4400-
Jan 16, 20230.44000.44000.42800.44000.4400-
Jan 13, 20230.46800.46800.43000.44200.4420-
Jan 12, 20230.46800.46800.45800.46800.4680-
Jan 11, 20230.44600.46800.44000.46800.4680-
Jan 10, 20230.44200.44600.43800.44600.4460-
Jan 09, 20230.43600.46800.43400.44200.4420-
Jan 06, 20230.48200.48200.43600.43600.4360-
Jan 05, 20230.48200.48200.47800.48200.4820-
Jan 04, 20230.45200.48200.45000.48200.4820-
Jan 03, 20230.48600.48600.45000.45200.4520-
Jan 02, 20230.48600.48600.47800.48600.4860-
Dec 30, 20220.48200.48200.47800.47800.4780-
Dec 29, 20220.48600.48600.47800.48200.4820-
Dec 28, 20220.51000.51000.48000.48600.4860-
Dec 27, 20220.44200.51000.44000.51000.5100-
Dec 23, 20220.45600.45600.44000.44200.4420-
Dec 22, 20220.44600.47800.44400.45600.4560-
Dec 21, 20220.44600.47800.44400.44600.4460-
Dec 20, 20220.45600.47800.44400.44600.4460-
Dec 19, 20220.47000.49800.45400.45600.4560-
Dec 16, 20220.50500.50500.46800.47000.4700-
Dec 15, 20220.45600.50500.45400.50500.5050-
Dec 14, 20220.45600.47800.45400.45600.4560-
Dec 13, 20220.43600.47800.43400.43800.4380-
Dec 12, 20220.43000.47800.42800.44200.4420-
Dec 09, 20220.47600.47800.42800.43000.4300-
Dec 08, 20220.45000.47600.39800.47600.4760-
Dec 07, 20220.40000.46800.39800.45000.4500-
Dec 06, 20220.45000.46800.39800.40000.4000-
Dec 05, 20220.49600.49600.00950.01050.0105-
Dec 02, 20220.48000.50500.46600.49800.4980-
Dec 01, 20220.48000.50500.47800.48200.4820-
Nov 30, 20220.48000.50500.47800.48200.4820-
Nov 29, 20220.48000.50500.47800.48200.4820-
Nov 28, 20220.48000.50500.47800.48200.4820-
Nov 25, 20220.49600.50500.48000.48200.4820-
Nov 24, 20220.48000.50500.47800.49800.4980-
Nov 23, 20220.48000.50500.47800.48200.4820-
Nov 22, 20220.48000.50500.47800.48200.4820-
Nov 21, 20220.48000.50500.47800.48200.4820-
Nov 18, 20220.48000.50500.47800.48200.4820-
Nov 17, 20220.49000.50500.48000.48200.4820-
Nov 16, 20220.49800.54500.49000.49200.4920-
Nov 15, 20220.49800.52500.49800.50000.5000-
Nov 14, 20220.49000.52500.48800.50000.5000-
Nov 11, 20220.52000.52000.49000.49200.4920-
Nov 10, 20220.47000.52500.46800.52500.5250-
Nov 09, 20220.47000.49800.46800.47200.4720-
Nov 08, 20220.50000.50000.47000.47200.4720-
Nov 07, 20220.50000.51500.50000.50500.5050-
Nov 04, 20220.49800.53500.49800.53500.5350-
Nov 03, 20220.49000.52500.48800.50000.5000-
Nov 02, 20220.52500.52500.49000.49200.4920-
Nov 01, 20220.50500.53000.49800.53000.5300-
Oct 31, 20220.50000.51000.32200.51000.5100-
Oct 28, 20220.51000.52500.50000.50000.5000-
Oct 27, 20220.53000.55000.51000.51000.5100-
Oct 26, 20220.49800.53000.49800.53000.5300-
Oct 25, 20220.54500.54500.49800.49800.4980-
Oct 24, 20220.50500.61000.50500.54500.5450-
Oct 21, 20220.54000.54000.50500.50500.5050-
Oct 20, 20220.52000.56500.52000.54500.5450-
Oct 19, 20220.52000.55000.52000.52000.5200-
Oct 18, 20220.54500.55500.52000.52000.5200-
Oct 17, 20220.47800.56000.47800.54500.5450-
Oct 14, 20220.47200.50500.47200.47800.4780-
Oct 13, 20220.50500.50500.47200.47200.4720-
Oct 12, 20220.52000.55000.50000.50500.5050-
Oct 11, 20220.52000.55000.52000.52000.5200-
Oct 10, 20220.52000.55000.52000.52000.5200-
Oct 07, 20220.52000.55000.52000.52000.5200-
Oct 06, 20220.56000.56000.52000.52000.5200-
Oct 05, 20220.54000.56000.54000.56000.5600-
Oct 04, 20220.54000.57000.54000.54000.5400-
Oct 03, 20220.54000.57000.54000.54000.5400-
Sep 30, 20220.54500.57000.54000.54000.5400-
Sep 29, 20220.56000.57500.54500.54500.5450-
Sep 28, 20220.56000.59000.56000.56000.5600-
Sep 27, 20220.56000.59000.56000.56000.5600-
Sep 26, 20220.56000.59000.56000.56000.5600-
Sep 23, 20220.59000.59000.56000.56000.5600-
Sep 22, 20220.57000.59000.56000.59000.5900-
Sep 21, 20220.58000.58000.56500.57000.5700-
Sep 20, 20220.60500.61500.56000.58000.580013,500
Sep 19, 20220.53500.63000.53500.60500.6050-
Sep 16, 20220.57000.57000.53500.53500.5350-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement