INTERSHOP Communications Aktiengesellschaft (ISHA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:08AM CEST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1 |
| 03 July 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 111 |
| 02 July 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 161 |
| 01 July 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 4,158 |
| 28 June 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 4,421 |
| 27 June 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 14,093 |
| 26 June 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 4,080 |
| 25 June 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 1,556 |
| 24 June 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 3,500 |
| 21 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 20 June 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 8,652 |
| 19 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 18 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 17 June 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 1,569 |
| 14 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 374 |
| 13 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 12 June 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 120 |
| 11 June 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 27 |
| 10 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 07 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1,000 |
| 06 June 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 3 |
| 05 June 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 1 |
| 04 June 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 6,211 |
| 03 June 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 15,006 |
| 31 May 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 2,032 |
| 30 May 2024 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 334 |
| 29 May 2024 | 2.0000 | 2.0200 | 1.9900 | 2.0200 | 2.0200 | 17,094 |
| 28 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 May 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0200 | 2.0200 | 373 |
| 24 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 4,975 |
| 23 May 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 101 |
| 22 May 2024 | 1.9900 | 2.0600 | 1.9900 | 2.0000 | 2.0000 | 5,488 |
| 21 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 726 |
| 17 May 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 5,377 |
| 16 May 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 67,651 |
| 15 May 2024 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | 2.0000 | 9,661 |
| 14 May 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9400 | 1.9400 | 1,841 |
| 13 May 2024 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | 2.0000 | 9,936 |
| 10 May 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 1,114 |
| 09 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 273 |
| 08 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 07 May 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 1,601 |
| 06 May 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 198 |
| 03 May 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 80,112 |
| 02 May 2024 | 1.9800 | 2.0200 | 1.9700 | 1.9700 | 1.9700 | 1,040 |
| 30 Apr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 144 |
| 29 Apr 2024 | 1.9300 | 2.0000 | 1.9300 | 1.9900 | 1.9900 | 478 |
| 26 Apr 2024 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 1,694 |
| 25 Apr 2024 | 1.9400 | 1.9400 | 1.8000 | 1.9300 | 1.9300 | 29,118 |
| 24 Apr 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 64 |
| 23 Apr 2024 | 2.0000 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 381 |
| 22 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 19 Apr 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9600 | 1.9600 | 1,530 |
| 18 Apr 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 892 |
| 17 Apr 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 287 |
| 16 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 4 |
| 15 Apr 2024 | 1.8500 | 1.9200 | 1.8500 | 1.9200 | 1.9200 | 62 |
| 12 Apr 2024 | 1.9000 | 1.9900 | 1.8500 | 1.9000 | 1.9000 | 338 |
| 11 Apr 2024 | 1.9100 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 124 |
| 10 Apr 2024 | 1.9700 | 2.0600 | 1.8800 | 2.0600 | 2.0600 | 1,781 |
| 09 Apr 2024 | 1.9900 | 2.1600 | 1.9600 | 2.1400 | 2.1400 | 2,781 |
| 08 Apr 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | 1.9800 | 3,540 |
| 05 Apr 2024 | 1.9000 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 6,229 |
| 04 Apr 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8500 | 1.8500 | 324 |
| 03 Apr 2024 | 1.6500 | 1.8200 | 1.6400 | 1.8200 | 1.8200 | 15,033 |
| 02 Apr 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.6800 | 336 |
| 28 Mar 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 1,071 |
| 27 Mar 2024 | 1.6650 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 1,021 |
| 26 Mar 2024 | 1.6100 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 233 |
| 25 Mar 2024 | 1.6150 | 1.6450 | 1.6100 | 1.6450 | 1.6450 | 4,556 |
| 22 Mar 2024 | 1.6150 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 2 |
| 21 Mar 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 33 |
| 20 Mar 2024 | 1.7350 | 1.7350 | 1.6500 | 1.6950 | 1.6950 | 96 |
| 19 Mar 2024 | 1.5750 | 1.6800 | 1.5750 | 1.6800 | 1.6800 | 15,293 |
| 18 Mar 2024 | 1.5500 | 1.6000 | 1.5450 | 1.6000 | 1.6000 | 2,951 |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.4450 | 1.5700 | 1.5700 | 6,497 |
| 14 Mar 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5750 | 1.5750 | 3 |
| 13 Mar 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 162 |
| 12 Mar 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 4 |
| 11 Mar 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5850 | 1.5850 | 639 |
| 08 Mar 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 948 |
| 07 Mar 2024 | 1.5250 | 1.5800 | 1.5000 | 1.5550 | 1.5550 | 11,774 |
| 06 Mar 2024 | 1.5100 | 1.5850 | 1.5100 | 1.5650 | 1.5650 | 1,332 |
| 05 Mar 2024 | 1.5750 | 1.5800 | 1.5100 | 1.5450 | 1.5450 | 2,001 |
| 04 Mar 2024 | 1.5100 | 1.5450 | 1.5100 | 1.5450 | 1.5450 | 14 |
| 01 Mar 2024 | 1.5050 | 1.5950 | 1.5050 | 1.5450 | 1.5450 | 702 |
| 29 Feb 2024 | 1.6050 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 2,694 |
| 28 Feb 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 100 |
| 27 Feb 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 6 |
| 26 Feb 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 2,324 |
| 23 Feb 2024 | 1.6850 | 1.7150 | 1.6850 | 1.7150 | 1.7150 | 2 |
| 22 Feb 2024 | 1.7150 | 1.7150 | 1.6850 | 1.6850 | 1.6850 | 3,107 |
| 21 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 197 |
| 20 Feb 2024 | 1.7000 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 4,801 |
| 19 Feb 2024 | 1.5950 | 1.7800 | 1.5550 | 1.7400 | 1.7400 | 11,050 |
| 16 Feb 2024 | 1.6200 | 1.6550 | 1.6200 | 1.6550 | 1.6550 | 1 |
| 15 Feb 2024 | 1.7350 | 1.7350 | 1.6150 | 1.6700 | 1.6700 | 3,430 |
| 14 Feb 2024 | 1.8200 | 1.8200 | 1.5450 | 1.7550 | 1.7550 | 22,813 |
| 13 Feb 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8550 | 1.8550 | 257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.