XETRA - Delayed Quote EUR

INTERSHOP Communications Aktiengesellschaft (ISHA.DE)

1.7600
-0.0300
(-1.68%)
At close: June 13 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.75001.84001.74001.76001.7600319
Jun 12, 20251.66001.79001.66001.79001.790029,135
Jun 11, 20251.64001.67001.64001.67001.67001,245
Jun 10, 20251.68001.68001.64001.65001.6500-
Jun 9, 20251.74001.74001.74001.74001.7400-
Jun 6, 20251.74001.74001.74001.74001.7400-
Jun 5, 20251.73001.73001.73001.73001.7300-
Jun 4, 20251.70001.73001.68001.73001.73008,511
Jun 3, 20251.77001.77001.70001.70001.70001,703
Jun 2, 20251.68001.75001.68001.75001.75008
May 30, 20251.69001.71001.69001.71001.710029
May 29, 20251.72001.73001.71001.71001.710022,501
May 28, 20251.70001.70001.68001.69001.6900202
May 27, 20251.70001.73001.68001.71001.710012,171
May 26, 20251.73001.73001.71001.71001.710023,890
May 23, 20251.73001.73001.73001.73001.730010,672
May 22, 20251.67001.73001.67001.70001.7000890
May 21, 20251.70001.70001.70001.70001.7000-
May 20, 20251.71001.73001.67001.71001.71007,045
May 19, 20251.68001.72001.67001.70001.70004,390
May 16, 20251.72001.72001.72001.72001.7200-
May 15, 20251.67001.73001.67001.71001.7100108
May 14, 20251.70001.70001.70001.70001.7000-
May 13, 20251.69001.73001.69001.70001.7000107
May 12, 20251.73001.74001.72001.72001.7200536
May 9, 20251.70001.75001.70001.75001.75005,471
May 8, 20251.73001.74001.66001.70001.70002,567
May 7, 20251.70001.70001.70001.70001.70005
May 6, 20251.74001.75001.70001.70001.70007,001
May 5, 20251.63001.74001.63001.74001.7400126
May 2, 20251.72001.72001.65001.69001.69005,596
Apr 30, 20251.68001.68001.68001.68001.6800-
Apr 29, 20251.80001.80001.75001.75001.75001,155
Apr 28, 20251.75001.80001.75001.80001.800027
Apr 25, 20251.75001.75001.75001.75001.7500-
Apr 24, 20251.74001.75001.70001.75001.750015,398
Apr 23, 20251.82001.82001.81001.81001.810012,102
Apr 22, 20251.85001.85001.85001.85001.8500-
Apr 17, 20251.87001.87001.82001.86001.86002,255
Apr 16, 20251.82001.85001.82001.85001.8500488
Apr 15, 20251.84001.84001.84001.84001.8400-
Apr 14, 20251.82001.87001.82001.84001.84005,096
Apr 11, 20251.78001.80001.78001.80001.800021
Apr 10, 20251.73001.79001.73001.79001.790047
Apr 9, 20251.79001.79001.79001.79001.7900-
Apr 8, 20251.77001.78001.72001.74001.74002,169
Apr 7, 20251.92001.92001.59001.86001.86001,575
Apr 4, 20251.72001.81001.72001.81001.81005,731
Apr 3, 20251.72001.83001.72001.81001.81003,473
Apr 2, 20251.87001.87001.78001.78001.780016,987
Apr 1, 20251.90001.91001.87001.91001.91001,742
Mar 31, 20251.91001.91001.82001.87001.870033,668
Mar 28, 20251.90002.00001.90001.95001.95005,053
Mar 27, 20251.89001.95001.89001.95001.95001,007
Mar 26, 20251.90001.95001.90001.95001.950035
Mar 25, 20251.86001.95001.86001.95001.95001
Mar 24, 20251.93001.93001.93001.93001.9300-
Mar 21, 20251.93001.93001.93001.93001.93007
Mar 20, 20251.92001.96001.92001.96001.96008
Mar 19, 20251.95001.97001.88001.97001.97003,886
Mar 18, 20251.95001.99001.93001.95001.95002,616
Mar 17, 20251.95002.00001.95002.00002.000052
Mar 14, 20251.95001.98001.95001.98001.98009
Mar 13, 20252.00002.00001.95002.00002.0000156
Mar 12, 20251.95002.00001.94002.00002.0000749
Mar 11, 20252.00002.00001.96001.98001.9800766
Mar 10, 20251.94001.99001.94001.99001.9900336
Mar 7, 20251.99001.99001.99001.99001.9900-
Mar 6, 20251.93002.00001.93002.00002.000019
Mar 5, 20251.99001.99001.85001.92001.92009,565
Mar 4, 20252.08002.08001.88001.88001.880022,121
Mar 3, 20252.02002.14002.02002.14002.14005,608
Feb 28, 20251.88002.06001.80002.00002.000011,775
Feb 27, 20251.93001.94001.92001.93001.93002,256
Feb 26, 20252.02002.06002.00002.00002.00006,026
Feb 25, 20252.12002.12002.04002.08002.08002,221
Feb 24, 20252.08002.12002.04002.12002.12002,379
Feb 21, 20252.14002.14002.12002.12002.12004,348
Feb 20, 20252.08002.14001.95002.14002.140020,055
Feb 19, 20252.18002.20001.95002.06002.060014,788
Feb 18, 20252.18002.18002.18002.18002.18002
Feb 17, 20252.22002.22002.14002.18002.18003,651
Feb 14, 20252.06002.14002.06002.14002.14008,636
Feb 13, 20251.99002.04001.99002.04002.040015,002
Feb 12, 20252.16002.16001.99001.99001.990010,605
Feb 11, 20251.87002.14001.87002.12002.120021,571
Feb 10, 20251.84001.84001.84001.84001.8400-
Feb 7, 20251.78001.86001.74001.84001.840019,429
Feb 6, 20251.71001.77001.71001.77001.77001,003
Feb 5, 20251.72001.77001.72001.77001.77002,033
Feb 4, 20251.72001.77001.72001.77001.770013
Feb 3, 20251.72001.77001.72001.77001.77002
Jan 31, 20251.68001.80001.68001.80001.80002,163
Jan 30, 20251.74001.78001.74001.78001.78007
Jan 29, 20251.80001.81001.70001.76001.76001,491
Jan 28, 20251.74001.74001.67001.74001.7400467
Jan 27, 20251.80001.80001.76001.76001.7600141
Jan 24, 20251.76001.76001.76001.76001.7600-
Jan 23, 20251.75001.76001.71001.76001.76001,601
Jan 22, 20251.70001.70001.69001.69001.690014
Jan 21, 20251.75001.75001.75001.75001.7500-
Jan 20, 20251.70001.76001.69001.75001.75005,151
Jan 17, 20251.73001.78001.73001.78001.7800528
Jan 16, 20251.82001.83001.78001.78001.780060
Jan 15, 20251.82001.83001.78001.78001.78002,129
Jan 14, 20251.77001.77001.77001.77001.7700-
Jan 13, 20251.78001.78001.72001.77001.7700743
Jan 10, 20251.81001.83001.75001.79001.79002,959
Jan 9, 20251.73001.76001.70001.76001.76002,004
Jan 8, 20251.82001.82001.82001.82001.8200-
Jan 7, 20251.82001.82001.82001.82001.82001,000
Jan 6, 20251.76001.76001.76001.76001.7600-
Jan 3, 20251.75001.75001.63001.74001.740016,617
Jan 2, 20251.73001.77001.73001.75001.7500403
Dec 30, 20241.75001.75001.75001.75001.7500-
Dec 27, 20241.73001.75001.73001.75001.750011
Dec 23, 20241.73001.74001.73001.74001.7400228
Dec 20, 20241.73001.76001.73001.76001.760011
Dec 19, 20241.77001.77001.75001.75001.75003,038
Dec 18, 20241.79001.83001.79001.83001.830041
Dec 17, 20241.80001.82001.80001.82001.82001,130
Dec 16, 20241.70001.85001.70001.80001.8000576
Dec 13, 20241.67001.71001.67001.71001.71002
Dec 12, 20241.81001.86001.73001.75001.75007,947
Dec 11, 20241.87001.87001.81001.81001.81003,346
Dec 10, 20241.90001.90001.90001.90001.9000-
Dec 9, 20241.78001.90001.76001.90001.90009,926
Dec 6, 20241.83001.86001.83001.86001.86006
Dec 5, 20241.80001.83001.78001.83001.83001,154
Dec 4, 20241.82001.83001.82001.83001.83002,105
Dec 3, 20241.71001.80001.71001.80001.80006,137
Dec 2, 20241.85001.85001.80001.80001.80002,447
Nov 29, 20241.88001.88001.84001.85001.85002,543
Nov 28, 20241.95001.95001.95001.95001.9500-
Nov 27, 20241.90001.95001.90001.95001.950016
Nov 26, 20241.98001.98001.90001.93001.93001,944
Nov 25, 20241.90001.98001.90001.98001.98003,111
Nov 22, 20241.94001.94001.94001.94001.9400-
Nov 21, 20241.97001.97001.92001.94001.9400264
Nov 20, 20241.96001.96001.90001.94001.9400215
Nov 19, 20241.97001.98001.93001.95001.95003,822
Nov 18, 20241.93001.93001.93001.93001.9300-
Nov 15, 20241.89001.93001.89001.93001.930038
Nov 14, 20241.94001.94001.93001.93001.930060
Nov 13, 20241.94001.94001.87001.93001.930014,421
Nov 12, 20241.90001.97001.87001.94001.9400243
Nov 11, 20241.94001.94001.88001.93001.93002,010
Nov 8, 20241.98001.98001.92001.94001.9400449
Nov 7, 20241.96001.98001.96001.98001.980025
Nov 6, 20241.95001.96001.91001.96001.9600218
Nov 5, 20241.98001.98001.98001.98001.9800-
Nov 4, 20241.98001.99001.97001.99001.9900268
Nov 1, 20241.99002.00001.99001.99001.99002,661
Oct 31, 20241.95001.95001.90001.94001.94002,014
Oct 30, 20242.00002.00002.00002.00002.00002,329
Oct 29, 20241.86001.92001.86001.92001.920011
Oct 28, 20241.88001.95001.87001.93001.9300319
Oct 25, 20241.83001.89001.76001.87001.87002,958
Oct 24, 20241.79001.82001.79001.79001.79003,780
Oct 23, 20241.76001.80001.75001.80001.8000260
Oct 22, 20241.71001.81001.71001.76001.76006,664
Oct 21, 20241.66001.74001.66001.73001.73001,898
Oct 18, 20241.64001.73001.63001.73001.73001,095
Oct 17, 20241.66001.66001.66001.66001.660024
Oct 16, 20241.70001.75001.70001.75001.75002,068
Oct 15, 20241.66001.66001.66001.66001.6600-
Oct 14, 20241.68001.72001.67001.67001.67005,909
Oct 11, 20241.62001.64001.62001.64001.6400413
Oct 10, 20241.68001.68001.62001.64001.64002,704
Oct 9, 20241.68001.70001.68001.70001.70001
Oct 8, 20241.70001.70001.70001.70001.7000-
Oct 7, 20241.62001.72001.62001.72001.7200336
Oct 4, 20241.69001.69001.60001.60001.6000212
Oct 3, 20241.67001.67001.67001.67001.6700-
Oct 2, 20241.62001.65001.62001.65001.6500302
Oct 1, 20241.62001.65001.62001.65001.6500120
Sep 30, 20241.60001.65001.59001.65001.6500227
Sep 27, 20241.62001.66001.62001.66001.66002
Sep 26, 20241.60001.63001.60001.63001.630075
Sep 25, 20241.70001.70001.58001.58001.58003,903
Sep 24, 20241.70001.70001.64001.70001.7000868
Sep 23, 20241.67001.68001.67001.68001.6800409
Sep 20, 20241.68001.68001.67001.67001.6700585
Sep 19, 20241.69001.73001.65001.69001.6900416
Sep 18, 20241.69001.69001.69001.69001.6900-
Sep 17, 20241.65001.66001.60001.66001.66005,557
Sep 16, 20241.65001.68001.65001.68001.68003
Sep 13, 20241.65001.68001.65001.68001.680083
Sep 12, 20241.67001.72001.61001.65001.65003,193
Sep 11, 20241.72001.72001.70001.70001.70001,005
Sep 10, 20241.65001.73001.65001.67001.67009
Sep 9, 20241.68001.68001.68001.68001.6800-
Sep 6, 20241.70001.70001.64001.65001.65003,664
Sep 5, 20241.74001.74001.73001.73001.7300250
Sep 4, 20241.72001.72001.72001.72001.7200-
Sep 3, 20241.79001.79001.79001.79001.7900100
Sep 2, 20241.78001.79001.74001.79001.7900992
Aug 30, 20241.79001.83001.78001.78001.7800368
Aug 29, 20241.76001.76001.76001.76001.7600-
Aug 28, 20241.73001.73001.73001.73001.730079
Aug 27, 20241.74001.80001.74001.77001.7700150
Aug 26, 20241.74001.74001.74001.74001.7400-
Aug 23, 20241.75001.75001.75001.75001.7500-
Aug 22, 20241.77001.77001.77001.77001.77005
Aug 21, 20241.69001.77001.69001.77001.77009
Aug 20, 20241.70001.77001.70001.77001.7700320
Aug 19, 20241.75001.75001.75001.75001.75001,583
Aug 16, 20241.75001.79001.75001.79001.7900401
Aug 15, 20241.78001.78001.78001.78001.7800-
Aug 14, 20241.92001.92001.76001.76001.76005,674
Aug 13, 20241.96001.96001.95001.96001.9600122
Aug 12, 20241.93001.96001.93001.96001.960067
Aug 9, 20241.99001.99001.97001.97001.97007,599
Aug 8, 20241.99002.02001.99002.00002.00001,455
Aug 7, 20241.99002.00001.99002.00002.00005,999
Aug 6, 20242.00002.00002.00002.00002.0000-
Aug 5, 20241.99002.00001.99002.00002.000012,155
Aug 2, 20241.99002.00001.99002.00002.000011,964
Aug 1, 20241.99002.02001.99002.02002.02001,004
Jul 31, 20242.02002.02002.02002.02002.0200-
Jul 30, 20241.99002.02001.99002.02002.02001,917
Jul 29, 20242.00002.00001.99002.00002.00005,734
Jul 26, 20241.99002.00001.99002.00002.0000400
Jul 25, 20241.99002.00001.99002.00002.000044
Jul 24, 20241.99002.04001.99002.04002.04006,605
Jul 23, 20241.99002.02001.99002.02002.02008,115
Jul 22, 20241.99002.04001.99002.04002.0400152
Jul 19, 20242.02002.02002.02002.02002.0200199
Jul 18, 20241.99002.02001.99002.02002.02001,272
Jul 17, 20241.99002.02001.99002.02002.02002,002
Jul 16, 20242.02002.04001.99002.04002.04001,014
Jul 15, 20241.99002.02001.99002.02002.02008,900
Jul 12, 20241.99002.08001.99002.08002.0800139
Jul 11, 20241.99002.04001.99002.04002.040014,629
Jul 10, 20241.99002.08001.99002.08002.080043
Jul 9, 20241.99002.08001.99002.08002.0800311
Jul 8, 20242.00002.06002.00002.06002.06003,046
Jul 5, 20241.99002.06001.99002.06002.06005,037
Jul 4, 20241.99002.02001.99002.02002.020094
Jul 3, 20241.99002.02001.99002.02002.0200111
Jul 2, 20242.02002.02002.02002.02002.0200161
Jul 1, 20241.99002.02001.99002.02002.02004,158
Jun 28, 20241.99002.00001.99002.00002.00004,421
Jun 27, 20241.99002.02001.99002.02002.020014,093
Jun 26, 20241.99002.02001.99002.02002.02004,080
Jun 25, 20241.99002.00001.99002.00002.00001,556
Jun 24, 20242.02002.02001.99002.00002.00003,500
Jun 21, 20242.02002.02002.02002.02002.0200-
Jun 20, 20242.02002.02001.99002.00002.00008,652
Jun 19, 20242.02002.02002.02002.02002.0200-
Jun 18, 20242.02002.02002.02002.02002.0200-
Jun 17, 20242.00002.02001.99002.02002.02001,569
Jun 14, 20242.02002.02002.02002.02002.0200374
Jun 13, 20242.02002.02002.02002.02002.0200-

Related Tickers

LY0.DE Lyft, Inc.
13.02
-1.11%
 
MA10.DE Binect AG
1.9900
-0.50%
 
ITU.DE Intuit Inc.
657.70
-0.96%
 
TR9.DE OTRS AG
18.80
-0.53%
 
VRL.DE Net-Digital AG
5.80
0.00%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.7800
0.00%
 
SJJ.DE Serviceware SE
15.15
0.00%
 
5ZM.DE Zoom Communications Inc.
66.46
-1.20%
 
PO1.DE Performance One AG
1.7600
0.00%
 
CSH.DE CENIT Aktiengesellschaft
8.50
-2.07%