Intershop Communications AG ISHA
XETR · Germany · Technology Services
€1.40+0.03 (+2.20%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.39 | +2.20% | €1.37 | €1.39 | €1.36 | 400 |
| 2026-09-30 | €1.37 | 0.00% | €1.37 | €1.37 | €1.37 | 0 |
| 2026-09-29 | €1.37 | -4.88% | €1.42 | €1.42 | €1.35 | 568 |
| 2026-09-28 | €1.43 | 0.00% | €1.43 | €1.47 | €1.43 | 169 |
| 2026-09-25 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 0 |
| 2026-09-24 | €1.43 | -1.03% | €1.42 | €1.43 | €1.42 | 0 |
| 2026-09-23 | €1.45 | -2.68% | €1.52 | €1.57 | €1.40 | 8.65K |
| 2026-09-22 | €1.49 | +2.05% | €1.46 | €1.49 | €1.45 | 547 |
| 2026-09-21 | €1.46 | +2.82% | €1.44 | €1.46 | €1.40 | 19 |
| 2026-09-18 | €1.42 | +1.79% | €1.33 | €1.43 | €1.33 | 741 |
| 2026-09-17 | €1.39 | +4.89% | €1.34 | €1.41 | €1.34 | 667 |
| 2026-09-16 | €1.33 | 0.00% | €1.36 | €1.36 | €1.30 | 97 |
| 2026-09-15 | €1.33 | -2.56% | €1.33 | €1.36 | €1.30 | 222 |
| 2026-09-14 | €1.37 | +1.49% | €1.35 | €1.37 | €1.35 | 1.10K |
| 2026-09-11 | €1.35 | -4.27% | €1.40 | €1.40 | €1.35 | 71 |
| 2026-09-10 | €1.40 | -1.06% | €1.40 | €1.42 | €1.40 | 1.20K |
| 2026-09-09 | €1.42 | +0.35% | €1.40 | €1.42 | €1.40 | 4.05K |
| 2026-09-08 | €1.41 | +0.71% | €1.41 | €1.41 | €1.38 | 11 |
| 2026-09-07 | €1.40 | +0.36% | €1.40 | €1.41 | €1.36 | 150 |
| 2026-09-04 | €1.40 | +2.19% | €1.36 | €1.42 | €1.36 | 584 |
| 2026-09-03 | €1.37 | -6.80% | €1.40 | €1.40 | €1.37 | 642 |
| 2026-09-02 | €1.47 | +1.03% | €1.34 | €1.47 | €1.32 | 4.90K |
| 2026-09-01 | €1.46 | -4.28% | €1.46 | €1.46 | €1.46 | 2.00K |
| 2026-08-31 | €1.52 | -1.62% | €1.50 | €1.52 | €1.50 | 226 |
| 2026-08-28 | €1.54 | 0.00% | €1.57 | €1.57 | €1.50 | 61 |
| 2026-08-27 | €1.54 | -2.52% | €1.50 | €1.54 | €1.50 | 1 |
| 2026-08-26 | €1.59 | +2.59% | €1.58 | €1.59 | €1.58 | 98 |
| 2026-08-25 | €1.54 | -2.52% | €1.55 | €1.55 | €1.50 | 251 |
| 2026-08-24 | €1.59 | +2.92% | €1.58 | €1.59 | €1.58 | 538 |
| 2026-08-21 | €1.54 | -0.32% | €1.60 | €1.60 | €1.49 | 4.52K |
| 2026-08-20 | €1.54 | -1.59% | €1.51 | €1.54 | €1.51 | 133 |
| 2026-08-19 | €1.57 | 0.00% | €1.55 | €1.57 | €1.55 | 121 |
| 2026-08-18 | €1.57 | -0.63% | €1.55 | €1.57 | €1.55 | 751 |
| 2026-08-17 | €1.58 | +1.94% | €1.55 | €1.58 | €1.55 | 35 |
| 2026-08-14 | €1.55 | -4.02% | €1.63 | €1.63 | €1.55 | 2.28K |
| 2026-08-13 | €1.62 | +0.31% | €1.63 | €1.74 | €1.62 | 5.36K |
| 2026-08-12 | €1.61 | +0.62% | €1.55 | €1.66 | €1.55 | 166 |
| 2026-08-11 | €1.60 | -1.23% | €1.55 | €1.60 | €1.55 | 1 |
| 2026-08-10 | €1.62 | +1.25% | €1.60 | €1.63 | €1.60 | 351 |
| 2026-08-07 | €1.60 | +0.31% | €1.63 | €1.63 | €1.55 | 6.26K |
| 2026-08-06 | €1.60 | +2.24% | €1.57 | €1.60 | €1.51 | 4.57K |
| 2026-08-05 | €1.56 | +4.00% | €1.51 | €1.56 | €1.51 | 1.30K |
| 2026-08-04 | €1.50 | -10.71% | €1.72 | €1.72 | €1.40 | 14.08K |
| 2026-08-03 | €1.68 | -3.17% | €1.74 | €1.81 | €1.68 | 2.64K |
| 2026-07-31 | €1.74 | +3.27% | €1.74 | €1.74 | €1.74 | 1 |
| 2026-07-30 | €1.68 | -2.33% | €1.68 | €1.68 | €1.68 | 1.13K |
| 2026-07-29 | €1.72 | -6.52% | €1.89 | €1.89 | €1.72 | 218 |
| 2026-07-28 | €1.84 | +0.27% | €1.84 | €1.84 | €1.84 | 3 |
| 2026-07-27 | €1.84 | +3.09% | €1.84 | €1.95 | €1.84 | 5.88K |
| 2026-07-24 | €1.78 | -1.11% | €1.78 | €1.78 | €1.78 | 1.55K |
| 2026-07-23 | €1.80 | -0.55% | €1.86 | €1.86 | €1.80 | 17 |
| 2026-07-22 | €1.81 | +0.56% | €1.74 | €1.81 | €1.71 | 5.31K |
| 2026-07-21 | €1.80 | -7.22% | €1.98 | €1.98 | €1.79 | 6.82K |
| 2026-07-20 | €1.94 | +2.92% | €1.92 | €1.98 | €1.90 | 3.89K |
| 2026-07-17 | €1.88 | +6.50% | €1.80 | €1.88 | €1.78 | 1.14K |
| 2026-07-16 | €1.77 | +2.02% | €1.82 | €1.82 | €1.77 | 3.10K |
| 2026-07-15 | €1.74 | -4.93% | €1.85 | €1.85 | €1.63 | 28.84K |
| 2026-07-14 | €1.83 | -4.95% | €1.96 | €1.96 | €1.83 | 31.91K |
| 2026-07-13 | €1.92 | 0.00% | €1.98 | €1.98 | €1.87 | 7.28K |
| 2026-07-10 | €1.92 | +1.32% | €1.92 | €1.98 | €1.92 | 5.33K |
| 2026-07-09 | €1.89 | +12.13% | €1.88 | €1.93 | €1.85 | 6.34K |
| 2026-07-08 | €1.69 | -5.85% | €1.98 | €1.98 | €1.69 | 3.56K |
| 2026-07-07 | €1.79 | +10.80% | €1.70 | €1.96 | €1.70 | 7.63K |
| 2026-07-06 | €1.62 | -8.99% | €1.68 | €1.72 | €1.62 | 10.87K |
| 2026-07-03 | €1.78 | +10.56% | €1.58 | €1.78 | €1.58 | 2.49K |
| 2026-07-02 | €1.61 | +10.65% | €1.46 | €1.61 | €1.46 | 2.72K |
| 2026-07-01 | €1.46 | -3.32% | €1.46 | €1.46 | €1.46 | 0 |
| 2026-06-30 | €1.50 | -0.33% | €1.48 | €1.50 | €1.45 | 3.02K |
| 2026-06-29 | €1.51 | 0.00% | €1.55 | €1.55 | €1.49 | 1.45K |
| 2026-06-26 | €1.51 | +4.86% | €1.54 | €1.54 | €1.47 | 1.81K |
| 2026-06-25 | €1.44 | -5.57% | €1.56 | €1.56 | €1.44 | 194 |
| 2026-06-24 | €1.52 | +2.01% | €1.50 | €1.52 | €1.43 | 545 |
| 2026-06-23 | €1.50 | -0.33% | €1.50 | €1.50 | €1.50 | 0 |
| 2026-06-22 | €1.50 | -9.64% | €1.54 | €1.54 | €1.39 | 4.56K |
| 2026-06-19 | €1.66 | -5.14% | €1.75 | €1.75 | €1.28 | 25.00K |
| 2026-06-18 | €1.75 | +8.70% | €1.65 | €1.76 | €1.63 | 17.03K |
| 2026-06-17 | €1.61 | +5.57% | €1.50 | €1.62 | €1.50 | 7.85K |
| 2026-06-16 | €1.52 | +1.67% | €1.59 | €1.59 | €1.50 | 2.38K |
| 2026-06-15 | €1.50 | 0.00% | €1.50 | €1.70 | €1.45 | 36.57K |
| 2026-06-12 | €1.50 | +28.21% | €1.25 | €1.51 | €1.25 | 113.36K |
| 2026-06-11 | €1.17 | +1.30% | €1.15 | €1.17 | €1.15 | 283 |
| 2026-06-10 | €1.15 | +6.45% | €1.11 | €1.15 | €1.11 | 4.34K |
| 2026-06-09 | €1.09 | +0.93% | €1.11 | €1.11 | €1.09 | 211 |
| 2026-06-08 | €1.08 | +0.94% | €1.11 | €1.11 | €1.03 | 2.01K |
| 2026-06-05 | €1.07 | -0.47% | €1.09 | €1.09 | €1.03 | 7 |
| 2026-06-04 | €1.07 | 0.00% | €1.09 | €1.09 | €1.05 | 2.01K |
| 2026-06-03 | €1.07 | -0.93% | €1.05 | €1.07 | €1.04 | 2.47K |
| 2026-06-02 | €1.08 | -0.46% | €1.06 | €1.08 | €1.06 | 85 |
| 2026-06-01 | €1.09 | 0.00% | €1.06 | €1.09 | €1.06 | 20 |
| 2026-05-29 | €1.09 | -0.91% | €1.08 | €1.11 | €1.06 | 201 |