Intertainment AG ITN
XETR · Germany · Consumer Services
€0.32000.00 (0.00%)
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 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 19.94K |
| 2026-09-30 | €0.32 | +3.23% | €0.33 | €0.33 | €0.32 | 0 |
| 2026-09-29 | €0.31 | +8.77% | €0.28 | €0.31 | €0.28 | 19.94K |
| 2026-09-28 | €0.28 | -3.39% | €0.28 | €0.30 | €0.28 | 2.05K |
| 2026-09-25 | €0.29 | +0.34% | €0.29 | €0.29 | €0.29 | 0 |
| 2026-09-24 | €0.29 | -0.34% | €0.29 | €0.29 | €0.29 | 240 |
| 2026-09-23 | €0.29 | -7.81% | €0.32 | €0.32 | €0.29 | 0 |
| 2026-09-22 | €0.32 | 0.00% | €0.32 | €0.35 | €0.32 | 27 |
| 2026-09-21 | €0.32 | +1.59% | €0.31 | €0.32 | €0.31 | 0 |
| 2026-09-18 | €0.31 | +1.61% | €0.31 | €0.34 | €0.31 | 1 |
| 2026-09-17 | €0.31 | -3.12% | €0.32 | €0.34 | €0.31 | 3.00K |
| 2026-09-16 | €0.32 | -3.03% | €0.28 | €0.32 | €0.28 | 19 |
| 2026-09-15 | €0.33 | +1.54% | €0.34 | €0.37 | €0.29 | 103 |
| 2026-09-14 | €0.32 | +3.83% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-09-11 | €0.31 | -0.63% | €0.31 | €0.35 | €0.31 | 2.70K |
| 2026-09-10 | €0.31 | -3.08% | €0.31 | €0.31 | €0.28 | 3 |
| 2026-09-09 | €0.32 | 0.00% | €0.32 | €0.35 | €0.30 | 383 |
| 2026-09-08 | €0.32 | -9.72% | €0.36 | €0.36 | €0.31 | 37.84K |
| 2026-09-07 | €0.36 | -2.70% | €0.35 | €0.39 | €0.35 | 139 |
| 2026-09-04 | €0.37 | 0.00% | €0.39 | €0.39 | €0.37 | 47 |
| 2026-09-03 | €0.37 | +5.71% | €0.38 | €0.40 | €0.34 | 625 |
| 2026-09-02 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-09-01 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-31 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-28 | €0.35 | -2.78% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-27 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-08-26 | €0.36 | -1.37% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-08-25 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-08-24 | €0.37 | +1.39% | €0.39 | €0.39 | €0.37 | 30 |
| 2026-08-21 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-08-20 | €0.36 | +1.41% | €0.39 | €0.39 | €0.36 | 5 |
| 2026-08-19 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-18 | €0.35 | -2.74% | €0.39 | €0.39 | €0.35 | 5 |
| 2026-08-17 | €0.37 | +14.06% | €0.35 | €0.37 | €0.35 | 2.00K |
| 2026-08-14 | €0.32 | -1.54% | €0.30 | €0.35 | €0.30 | 195 |
| 2026-08-13 | €0.32 | +1.56% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-08-12 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-08-11 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-08-10 | €0.32 | -0.31% | €0.35 | €0.35 | €0.32 | 3 |
| 2026-08-07 | €0.32 | 0.00% | €0.32 | €0.32 | €0.32 | 0 |
| 2026-08-06 | €0.32 | 0.00% | €0.35 | €0.35 | €0.32 | 5 |
| 2026-08-05 | €0.32 | -14.40% | €0.34 | €0.34 | €0.32 | 2.00K |
| 2026-08-04 | €0.38 | 0.00% | €0.41 | €0.41 | €0.38 | 5 |
| 2026-08-03 | €0.38 | +7.76% | €0.41 | €0.41 | €0.38 | 5 |
| 2026-07-31 | €0.35 | +2.96% | €0.36 | €0.38 | €0.35 | 2.01K |
| 2026-07-30 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-07-29 | €0.34 | -0.59% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-07-28 | €0.34 | +0.59% | €0.31 | €0.34 | €0.31 | 6 |
| 2026-07-27 | €0.34 | +4.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-07-24 | €0.32 | -1.52% | €0.29 | €0.32 | €0.29 | 123 |
| 2026-07-23 | €0.33 | 0.00% | €0.29 | €0.33 | €0.29 | 36 |
| 2026-07-22 | €0.33 | 0.00% | €0.33 | €0.33 | €0.33 | 0 |
| 2026-07-21 | €0.33 | 0.00% | €0.33 | €0.33 | €0.33 | 0 |
| 2026-07-20 | €0.33 | +1.54% | €0.36 | €0.36 | €0.33 | 250 |
| 2026-07-17 | €0.32 | -14.02% | €0.35 | €0.36 | €0.32 | 4.01K |
| 2026-07-16 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-15 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-14 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-13 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-10 | €0.38 | 0.00% | €0.35 | €0.38 | €0.35 | 194 |
| 2026-07-09 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-08 | €0.38 | 0.00% | €0.41 | €0.41 | €0.35 | 683 |
| 2026-07-07 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-06 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-03 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-02 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-01 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-30 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-29 | €0.38 | +0.80% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-26 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-25 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-24 | €0.38 | +0.54% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-23 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-06-22 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-06-19 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 27 |
| 2026-06-18 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-06-17 | €0.37 | +10.36% | €0.39 | €0.39 | €0.34 | 929 |
| 2026-06-16 | €0.34 | 0.00% | €0.31 | €0.34 | €0.31 | 440 |
| 2026-06-15 | €0.34 | +0.90% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-06-12 | €0.34 | -11.84% | €0.35 | €0.35 | €0.34 | 2.00K |
| 2026-06-11 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-10 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-09 | €0.38 | 0.00% | €0.41 | €0.41 | €0.38 | 13 |
| 2026-06-08 | €0.38 | 0.00% | €0.35 | €0.38 | €0.35 | 48 |
| 2026-06-05 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-04 | €0.38 | -0.26% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-06-03 | €0.38 | 0.00% | €0.35 | €0.38 | €0.35 | 20 |
| 2026-06-02 | €0.38 | +0.26% | €0.41 | €0.41 | €0.38 | 464 |
| 2026-06-01 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 50 |
| 2026-05-29 | €0.38 | +2.98% | €0.40 | €0.40 | €0.38 | 900 |