Intertainment AG (ITN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

0.3860

0.0000

(0.00%)

At close: 09:00PM CET

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.3860	0.3860	0.3780	0.3860	0.3860	13,500
Feb 02, 2023	0.3020	0.3860	0.3000	0.3860	0.3860	-
Feb 01, 2023	0.3020	0.3780	0.3000	0.3020	0.3020	-
Jan 31, 2023	0.3020	0.3780	0.3000	0.3020	0.3020	-
Jan 30, 2023	0.3020	0.4280	0.3000	0.3020	0.3020	-
Jan 27, 2023	0.3020	0.4280	0.3000	0.3020	0.3020	-
Jan 26, 2023	0.3020	0.4280	0.3000	0.3020	0.3020	-
Jan 25, 2023	0.3020	0.4280	0.3000	0.3020	0.3020	-
Jan 24, 2023	0.4400	0.4400	0.3000	0.3020	0.3020	-
Jan 23, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 20, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 19, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 18, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 17, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 16, 2023	0.4400	0.4400	0.4280	0.4400	0.4400	-
Jan 13, 2023	0.4680	0.4680	0.4300	0.4420	0.4420	-
Jan 12, 2023	0.4680	0.4680	0.4580	0.4680	0.4680	-
Jan 11, 2023	0.4460	0.4680	0.4400	0.4680	0.4680	-
Jan 10, 2023	0.4420	0.4460	0.4380	0.4460	0.4460	-
Jan 09, 2023	0.4360	0.4680	0.4340	0.4420	0.4420	-
Jan 06, 2023	0.4820	0.4820	0.4360	0.4360	0.4360	-
Jan 05, 2023	0.4820	0.4820	0.4780	0.4820	0.4820	-
Jan 04, 2023	0.4520	0.4820	0.4500	0.4820	0.4820	-
Jan 03, 2023	0.4860	0.4860	0.4500	0.4520	0.4520	-
Jan 02, 2023	0.4860	0.4860	0.4780	0.4860	0.4860	-
Dec 30, 2022	0.4820	0.4820	0.4780	0.4780	0.4780	-
Dec 29, 2022	0.4860	0.4860	0.4780	0.4820	0.4820	-
Dec 28, 2022	0.5100	0.5100	0.4800	0.4860	0.4860	-
Dec 27, 2022	0.4420	0.5100	0.4400	0.5100	0.5100	-
Dec 23, 2022	0.4560	0.4560	0.4400	0.4420	0.4420	-
Dec 22, 2022	0.4460	0.4780	0.4440	0.4560	0.4560	-
Dec 21, 2022	0.4460	0.4780	0.4440	0.4460	0.4460	-
Dec 20, 2022	0.4560	0.4780	0.4440	0.4460	0.4460	-
Dec 19, 2022	0.4700	0.4980	0.4540	0.4560	0.4560	-
Dec 16, 2022	0.5050	0.5050	0.4680	0.4700	0.4700	-
Dec 15, 2022	0.4560	0.5050	0.4540	0.5050	0.5050	-
Dec 14, 2022	0.4560	0.4780	0.4540	0.4560	0.4560	-
Dec 13, 2022	0.4360	0.4780	0.4340	0.4380	0.4380	-
Dec 12, 2022	0.4300	0.4780	0.4280	0.4420	0.4420	-
Dec 09, 2022	0.4760	0.4780	0.4280	0.4300	0.4300	-
Dec 08, 2022	0.4500	0.4760	0.3980	0.4760	0.4760	-
Dec 07, 2022	0.4000	0.4680	0.3980	0.4500	0.4500	-
Dec 06, 2022	0.4500	0.4680	0.3980	0.4000	0.4000	-
Dec 05, 2022	0.4960	0.4960	0.0095	0.0105	0.0105	-
Dec 02, 2022	0.4800	0.5050	0.4660	0.4980	0.4980	-
Dec 01, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 30, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 29, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 28, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 25, 2022	0.4960	0.5050	0.4800	0.4820	0.4820	-
Nov 24, 2022	0.4800	0.5050	0.4780	0.4980	0.4980	-
Nov 23, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 22, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 21, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 18, 2022	0.4800	0.5050	0.4780	0.4820	0.4820	-
Nov 17, 2022	0.4900	0.5050	0.4800	0.4820	0.4820	-
Nov 16, 2022	0.4980	0.5450	0.4900	0.4920	0.4920	-
Nov 15, 2022	0.4980	0.5250	0.4980	0.5000	0.5000	-
Nov 14, 2022	0.4900	0.5250	0.4880	0.5000	0.5000	-
Nov 11, 2022	0.5200	0.5200	0.4900	0.4920	0.4920	-
Nov 10, 2022	0.4700	0.5250	0.4680	0.5250	0.5250	-
Nov 09, 2022	0.4700	0.4980	0.4680	0.4720	0.4720	-
Nov 08, 2022	0.5000	0.5000	0.4700	0.4720	0.4720	-
Nov 07, 2022	0.5000	0.5150	0.5000	0.5050	0.5050	-
Nov 04, 2022	0.4980	0.5350	0.4980	0.5350	0.5350	-
Nov 03, 2022	0.4900	0.5250	0.4880	0.5000	0.5000	-
Nov 02, 2022	0.5250	0.5250	0.4900	0.4920	0.4920	-
Nov 01, 2022	0.5050	0.5300	0.4980	0.5300	0.5300	-
Oct 31, 2022	0.5000	0.5100	0.3220	0.5100	0.5100	-
Oct 28, 2022	0.5100	0.5250	0.5000	0.5000	0.5000	-
Oct 27, 2022	0.5300	0.5500	0.5100	0.5100	0.5100	-
Oct 26, 2022	0.4980	0.5300	0.4980	0.5300	0.5300	-
Oct 25, 2022	0.5450	0.5450	0.4980	0.4980	0.4980	-
Oct 24, 2022	0.5050	0.6100	0.5050	0.5450	0.5450	-
Oct 21, 2022	0.5400	0.5400	0.5050	0.5050	0.5050	-
Oct 20, 2022	0.5200	0.5650	0.5200	0.5450	0.5450	-
Oct 19, 2022	0.5200	0.5500	0.5200	0.5200	0.5200	-
Oct 18, 2022	0.5450	0.5550	0.5200	0.5200	0.5200	-
Oct 17, 2022	0.4780	0.5600	0.4780	0.5450	0.5450	-
Oct 14, 2022	0.4720	0.5050	0.4720	0.4780	0.4780	-
Oct 13, 2022	0.5050	0.5050	0.4720	0.4720	0.4720	-
Oct 12, 2022	0.5200	0.5500	0.5000	0.5050	0.5050	-
Oct 11, 2022	0.5200	0.5500	0.5200	0.5200	0.5200	-
Oct 10, 2022	0.5200	0.5500	0.5200	0.5200	0.5200	-
Oct 07, 2022	0.5200	0.5500	0.5200	0.5200	0.5200	-
Oct 06, 2022	0.5600	0.5600	0.5200	0.5200	0.5200	-
Oct 05, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	-
Oct 04, 2022	0.5400	0.5700	0.5400	0.5400	0.5400	-
Oct 03, 2022	0.5400	0.5700	0.5400	0.5400	0.5400	-
Sep 30, 2022	0.5450	0.5700	0.5400	0.5400	0.5400	-
Sep 29, 2022	0.5600	0.5750	0.5450	0.5450	0.5450	-
Sep 28, 2022	0.5600	0.5900	0.5600	0.5600	0.5600	-
Sep 27, 2022	0.5600	0.5900	0.5600	0.5600	0.5600	-
Sep 26, 2022	0.5600	0.5900	0.5600	0.5600	0.5600	-
Sep 23, 2022	0.5900	0.5900	0.5600	0.5600	0.5600	-
Sep 22, 2022	0.5700	0.5900	0.5600	0.5900	0.5900	-
Sep 21, 2022	0.5800	0.5800	0.5650	0.5700	0.5700	-
Sep 20, 2022	0.6050	0.6150	0.5600	0.5800	0.5800	13,500
Sep 19, 2022	0.5350	0.6300	0.5350	0.6050	0.6050	-
Sep 16, 2022	0.5700	0.5700	0.5350	0.5350	0.5350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Intertainment AG (ITN.DU)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)