Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

XETRA - Delayed Quote EUR

Intertainment AG (ITN.DE)

Compare

0.7150

0.0000

(0.00%)

At close: February 21 at 5:36:27 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.7150	0.7150	0.7150	0.7150	0.7150	-
Feb 20, 2025	0.7200	0.7200	0.7150	0.7150	0.7150	1,000
Feb 19, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	1,090
Feb 18, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 17, 2025	0.7100	0.7400	0.7100	0.7400	0.7400	111
Feb 14, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 13, 2025	0.6750	0.7600	0.6750	0.7300	0.7300	24
Feb 12, 2025	0.6800	0.6800	0.6600	0.6600	0.6600	133
Feb 11, 2025	0.7200	0.7250	0.7200	0.7250	0.7250	2,012
Feb 10, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 7, 2025	0.6850	0.8500	0.6850	0.7800	0.7800	51,313
Feb 6, 2025	0.6000	0.6450	0.6000	0.6450	0.6450	2,078
Feb 5, 2025	0.5850	0.5900	0.5500	0.5700	0.5700	9,692
Feb 4, 2025	0.5000	0.5700	0.5000	0.5700	0.5700	2,191
Feb 3, 2025	0.5000	0.5800	0.5000	0.5350	0.5350	5,242
Jan 31, 2025	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 30, 2025	0.5000	0.5400	0.5000	0.5400	0.5400	2,128
Jan 29, 2025	0.5300	0.5300	0.4960	0.4960	0.4960	91
Jan 28, 2025	0.5100	0.5300	0.4960	0.4960	0.4960	2,090
Jan 27, 2025	0.5000	0.5850	0.5000	0.5500	0.5500	1,262
Jan 24, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 23, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 22, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Jan 21, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 17, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 16, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 15, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 14, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 13, 2025	0.4620	0.4620	0.4620	0.4620	0.4620	-
Jan 10, 2025	0.4620	0.4620	0.4620	0.4620	0.4620	70
Jan 9, 2025	0.4960	0.4960	0.4960	0.4960	0.4960	-
Jan 8, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 7, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 6, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 3, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 2, 2025	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 30, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Dec 27, 2024	0.4860	0.4980	0.4860	0.4980	0.4980	3,500
Dec 23, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Dec 20, 2024	0.5000	0.5000	0.4980	0.4980	0.4980	2,000
Dec 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 18, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	2,000
Dec 17, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 16, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 13, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 12, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 11, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Dec 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 9, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	2,975
Dec 6, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 4, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,789
Dec 3, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 2, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	34
Nov 29, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Nov 28, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Nov 27, 2024	0.5600	0.5600	0.5350	0.5350	0.5350	3,565
Nov 26, 2024	0.5200	0.5250	0.4920	0.5250	0.5250	2,476
Nov 25, 2024	0.4800	0.4820	0.4800	0.4820	0.4820	2,000
Nov 22, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Nov 21, 2024	0.5000	0.5000	0.4860	0.4860	0.4860	2,000
Nov 20, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 19, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Nov 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Nov 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Nov 8, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	171
Nov 7, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Nov 5, 2024	0.4820	0.5300	0.4820	0.5300	0.5300	2,200
Nov 4, 2024	0.4900	0.5050	0.4900	0.5050	0.5050	2,000
Nov 1, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 31, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 30, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	656
Oct 29, 2024	0.4840	0.5500	0.4840	0.5500	0.5500	4,350
Oct 28, 2024	0.5000	0.6000	0.4900	0.5700	0.5700	10,980
Oct 25, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Oct 24, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 23, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 22, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 21, 2024	0.5100	0.5300	0.5100	0.5300	0.5300	3,317
Oct 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Oct 15, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,736
Oct 14, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	2,244
Oct 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,625
Oct 10, 2024	0.5400	0.6000	0.5400	0.6000	0.6000	2,710
Oct 9, 2024	0.5600	0.5750	0.5600	0.5750	0.5750	6,000
Oct 8, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 7, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 4, 2024	0.5700	0.6000	0.5500	0.5850	0.5850	4,899
Oct 3, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Oct 2, 2024	0.5700	0.5700	0.4900	0.5200	0.5200	9,563
Oct 1, 2024	0.5800	0.5950	0.5800	0.5950	0.5950	255
Sep 30, 2024	0.6300	0.6300	0.6000	0.6100	0.6100	1,700
Sep 27, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	3,673
Sep 26, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	413
Sep 25, 2024	0.6250	0.6250	0.5800	0.6050	0.6050	221
Sep 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Sep 23, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Sep 20, 2024	0.6000	0.6200	0.5800	0.6200	0.6200	7,000
Sep 19, 2024	0.6000	0.6300	0.5800	0.6150	0.6150	3,729
Sep 18, 2024	0.6000	0.6250	0.6000	0.6250	0.6250	197
Sep 17, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	1,315
Sep 16, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	7,216
Sep 13, 2024	0.6700	0.6800	0.6650	0.6800	0.6800	4,000
Sep 12, 2024	0.6800	0.6800	0.6450	0.6800	0.6800	587
Sep 11, 2024	0.8100	0.8100	0.7000	0.7200	0.7200	6,843
Sep 10, 2024	0.7100	0.8200	0.6900	0.7750	0.7750	35,388
Sep 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Sep 6, 2024	0.6950	0.6950	0.6000	0.6400	0.6400	37,255
Sep 5, 2024	0.6000	0.6500	0.6000	0.6350	0.6350	5,876
Sep 4, 2024	0.7800	0.7800	0.6600	0.6600	0.6600	685
Sep 3, 2024	0.9300	0.9300	0.6700	0.6700	0.6700	23,593
Sep 2, 2024	0.5500	0.8600	0.5250	0.8500	0.8500	27,173
Aug 30, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Aug 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 28, 2024	0.3680	0.3860	0.3680	0.3860	0.3860	2,000
Aug 27, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Aug 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 22, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	260
Aug 21, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Aug 19, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 16, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Aug 15, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Aug 14, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Aug 13, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Aug 12, 2024	0.3620	0.3940	0.3620	0.3940	0.3940	1,694
Aug 9, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 8, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 7, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 6, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 5, 2024	0.3800	0.3960	0.3800	0.3960	0.3960	145
Aug 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jul 30, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jul 29, 2024	0.4080	0.4160	0.4080	0.4160	0.4160	980
Jul 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	412
Jul 25, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jul 24, 2024	0.4080	0.4160	0.3900	0.4160	0.4160	3,791
Jul 23, 2024	0.4060	0.4060	0.4000	0.4000	0.4000	4,390
Jul 22, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	35
Jul 19, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jul 18, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jul 17, 2024	0.3980	0.4000	0.3940	0.3940	0.3940	1,088
Jul 16, 2024	0.4060	0.4080	0.3820	0.3820	0.3820	1,922
Jul 15, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 12, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 11, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 10, 2024	0.4000	0.4080	0.3640	0.3860	0.3860	5,462
Jul 9, 2024	0.3980	0.3980	0.3820	0.3820	0.3820	10
Jul 8, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jul 5, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 4, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 3, 2024	0.4080	0.4080	0.3640	0.3860	0.3860	400
Jul 2, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 1, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jun 28, 2024	0.4080	0.4080	0.3860	0.3860	0.3860	351
Jun 27, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jun 26, 2024	0.3620	0.3860	0.3620	0.3860	0.3860	6
Jun 25, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jun 24, 2024	0.3620	0.3860	0.3620	0.3860	0.3860	9,999
Jun 21, 2024	0.3640	0.3860	0.3620	0.3860	0.3860	4,121
Jun 20, 2024	0.3640	0.3860	0.3640	0.3860	0.3860	20
Jun 19, 2024	0.3900	0.3900	0.3860	0.3860	0.3860	2,000
Jun 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 13, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Jun 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jun 11, 2024	0.4020	0.4400	0.4000	0.4100	0.4100	3,359
Jun 10, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 5, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 31, 2024	0.4020	0.4300	0.4020	0.4300	0.4300	1,731
May 30, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
May 29, 2024	0.4600	0.4600	0.4460	0.4460	0.4460	283
May 28, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	1,727
May 27, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
May 24, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
May 23, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
May 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 21, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	4,828
May 20, 2024	0.4180	0.4380	0.4020	0.4020	0.4020	16,569
May 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 16, 2024	0.4160	0.4180	0.3900	0.3900	0.3900	417
May 15, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	2,000
May 14, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 9, 2024	0.3240	0.3460	0.3240	0.3460	0.3460	50
May 8, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
May 7, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
May 6, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
May 3, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
May 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 29, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Apr 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Apr 25, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Apr 24, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Apr 23, 2024	0.3500	0.3560	0.3500	0.3560	0.3560	1,600
Apr 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 19, 2024	0.3400	0.3760	0.3400	0.3760	0.3760	10
Apr 18, 2024	0.3420	0.3760	0.3420	0.3760	0.3760	25
Apr 17, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Apr 16, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 15, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 12, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 11, 2024	0.3340	0.3760	0.3340	0.3760	0.3760	50
Apr 10, 2024	0.3800	0.3800	0.3740	0.3740	0.3740	6,000
Apr 9, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,000
Apr 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Apr 5, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 4, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 3, 2024	0.4100	0.4100	0.3700	0.3700	0.3700	3,998
Apr 2, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Mar 28, 2024	0.3320	0.3660	0.3320	0.3660	0.3660	40
Mar 27, 2024	0.3700	0.3900	0.3420	0.3680	0.3680	8,920
Mar 26, 2024	0.4200	0.4200	0.3960	0.3960	0.3960	100
Mar 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 21, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 20, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	100
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 15, 2024	0.4000	0.4000	0.3660	0.3660	0.3660	2,000
Mar 14, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Mar 13, 2024	0.3320	0.3660	0.3320	0.3660	0.3660	57
Mar 12, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Mar 11, 2024	0.3700	0.3700	0.3660	0.3660	0.3660	2,596
Mar 8, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 7, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 6, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 5, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 4, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Mar 1, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Feb 29, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 28, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 27, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 26, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 23, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 22, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Feb 21, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-

RTV.DE Your Family Entertainment AG

1.8400

0.00%

PAL.DE Pantaflix AG

1.2600

+1.61%

ERO.DE tmc Content Group AG

0.1390

-4.14%

EDL.DE Edel SE & Co. KGaA

4.5800

0.00%

WIG1.DE Sporttotal AG

0.2300

-2.54%

HLG.DE Highlight Communications AG

1.1200

+0.90%

J5A.DE Warner Bros. Discovery, Inc.

10.50

+1.39%

VVU.DE Vivendi SE

2.9200

+1.53%

NFC.DE Netflix, Inc.

978.70

+0.12%

WDP.DE The Walt Disney Company

106.24

+1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Intertainment AG (ITN.DE)

Related Tickers