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

Frankfurt - Delayed Quote EUR

Intertainment AG (ITN.F)

Compare
0.5020
-0.0040
(-0.79%)
At close: April 15 at 8:20:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.50200.50200.50200.50200.50202,370
Apr 14, 20250.50600.50600.50600.50600.5060-
Apr 11, 20250.50400.50400.50400.50400.5040-
Apr 10, 20250.50200.50200.50200.50200.5020-
Apr 9, 20250.50200.50200.50200.50200.5020-
Apr 8, 20250.48000.48000.48000.48000.4800-
Apr 7, 20250.58000.58000.58000.58000.5800-
Apr 4, 20250.58500.58500.58500.58500.5850-
Apr 3, 20250.57000.57000.57000.57000.5700-
Apr 2, 20250.57000.57000.57000.57000.5700-
Apr 1, 20250.57000.57000.57000.57000.5700-
Mar 31, 20250.57000.57000.57000.57000.5700-
Mar 28, 20250.57000.57000.57000.57000.5700-
Mar 27, 20250.59000.59000.59000.59000.5900-
Mar 26, 20250.61500.61500.61500.61500.6150-
Mar 25, 20250.61500.61500.61500.61500.6150-
Mar 24, 20250.62000.62000.62000.62000.6200-
Mar 21, 20250.62500.62500.62500.62500.6250-
Mar 20, 20250.62000.65000.62000.65000.65002,370
Mar 19, 20250.62500.62500.62500.62500.6250-
Mar 18, 20250.62500.62500.62500.62500.6250-
Mar 17, 20250.59000.59000.59000.59000.5900-
Mar 14, 20250.59500.59500.59500.59500.5950-
Mar 13, 20250.59500.59500.59500.59500.5950-
Mar 12, 20250.59000.59000.59000.59000.5900-
Mar 11, 20250.60000.60000.60000.60000.6000-
Mar 10, 20250.61500.62500.61500.62500.625050
Mar 7, 20250.61500.61500.61500.61500.6150-
Mar 6, 20250.61500.61500.61500.61500.6150-
Mar 5, 20250.60500.60500.60500.60500.6050-
Mar 4, 20250.61000.61000.61000.61000.6100-
Mar 3, 20250.63500.63500.63500.63500.6350-
Feb 28, 20250.64000.64000.64000.64000.6400-
Feb 27, 20250.61000.61000.61000.61000.6100-
Feb 26, 20250.60000.60000.60000.60000.6000-
Feb 25, 20250.66500.66500.62000.62000.62002,000
Feb 24, 20250.67000.67000.67000.67000.6700-
Feb 21, 20250.66500.66500.66500.66500.6650-
Feb 20, 20250.69000.71000.69000.71000.710010
Feb 19, 20250.69000.71000.69000.71000.710013
Feb 18, 20250.69000.69000.69000.69000.6900-
Feb 17, 20250.69000.69000.69000.69000.6900-
Feb 14, 20250.69500.69500.69500.69500.6950-
Feb 13, 20250.66500.66500.66500.66500.6650-
Feb 12, 20250.68000.68000.68000.68000.6800-
Feb 11, 20250.74000.74000.74000.74000.7400-
Feb 10, 20250.73500.73500.73500.73500.7350-
Feb 7, 20250.67000.67000.67000.67000.6700-
Feb 6, 20250.52500.69500.52500.69500.69501,600
Feb 5, 20250.54000.54000.54000.54000.5400-
Feb 4, 20250.48600.48600.48600.48600.4860-
Feb 3, 20250.49400.49400.49400.49400.4940-
Jan 31, 20250.49000.49000.49000.49000.4900-
Jan 30, 20250.44600.44600.44600.44600.4460-
Jan 29, 20250.44600.44600.44600.44600.4460-
Jan 28, 20250.48600.48600.48600.48600.4860-
Jan 27, 20250.43000.43000.43000.43000.4300-
Jan 24, 20250.45000.45000.45000.45000.4500-
Jan 23, 20250.46600.46600.46600.46600.4660-
Jan 22, 20250.46600.46600.46600.46600.4660-
Jan 21, 20250.47000.47000.47000.47000.4700-
Jan 20, 20250.47000.47000.47000.47000.4700-
Jan 17, 20250.47000.49000.47000.49000.49001,190
Jan 16, 20250.47000.47000.47000.47000.4700-
Jan 15, 20250.47000.47000.47000.47000.4700-
Jan 14, 20250.47000.47000.47000.47000.4700-
Jan 13, 20250.50000.50000.50000.50000.5000-
Jan 10, 20250.44600.44600.44600.44600.4460-
Jan 9, 20250.45000.45000.45000.45000.4500-
Jan 8, 20250.44800.44800.44800.44800.4480-
Jan 7, 20250.46000.46000.46000.46000.4600-
Jan 6, 20250.46000.46000.46000.46000.4600-
Jan 3, 20250.45000.45000.45000.45000.4500-
Jan 2, 20250.48000.48000.48000.48000.4800-
Dec 30, 20240.46200.46200.46200.46200.4620-
Dec 27, 20240.44600.44600.44600.44600.4460-
Dec 23, 20240.45200.45200.45200.45200.4520-
Dec 20, 20240.48000.48000.48000.48000.4800-
Dec 19, 20240.47600.47600.47600.47600.4760-
Dec 18, 20240.50000.50000.50000.50000.5000-
Dec 17, 20240.50000.50000.50000.50000.5000-
Dec 16, 20240.42600.42600.42600.42600.4260-
Dec 13, 20240.42600.42600.42600.42600.4260-
Dec 12, 20240.42600.42600.42600.42600.4260-
Dec 11, 20240.42600.42600.42600.42600.4260-
Dec 10, 20240.42000.42000.42000.42000.4200-
Dec 9, 20240.48400.48400.48400.48400.4840-
Dec 6, 20240.48600.51000.48600.51000.5100900
Dec 5, 20240.49600.49600.49600.49600.4960-
Dec 4, 20240.49800.49800.49800.49800.4980-
Dec 3, 20240.49600.49600.49600.49600.4960-
Dec 2, 20240.52000.52000.52000.52000.5200-
Nov 29, 20240.48000.48000.48000.48000.4800-
Nov 28, 20240.48000.48000.48000.48000.4800-
Nov 27, 20240.50500.50500.50500.50500.505014
Nov 26, 20240.45000.45000.45000.45000.4500-
Nov 25, 20240.46000.46000.46000.46000.4600-
Nov 22, 20240.46000.46000.46000.46000.4600-
Nov 21, 20240.50000.50000.50000.50000.5000-
Nov 20, 20240.46000.46000.46000.46000.4600-
Nov 19, 20240.48000.48000.48000.48000.4800-
Nov 18, 20240.46000.46000.46000.46000.4600-
Nov 15, 20240.47000.47000.47000.47000.4700-
Nov 14, 20240.45000.45000.45000.45000.4500-
Nov 13, 20240.46000.46000.46000.46000.4600-
Nov 12, 20240.45000.45000.45000.45000.4500-
Nov 11, 20240.47000.47000.47000.47000.4700-
Nov 8, 20240.46000.46000.46000.46000.4600-
Nov 7, 20240.46000.48000.46000.48000.4800240
Nov 6, 20240.47000.47000.47000.47000.4700-
Nov 5, 20240.45000.45000.45000.45000.4500-
Nov 4, 20240.50000.50000.50000.50000.5000-
Nov 1, 20240.47600.47600.47600.47600.4760-
Oct 31, 20240.49000.49000.49000.49000.4900-
Oct 30, 20240.49000.49000.49000.49000.4900-
Oct 29, 20240.52000.52000.50000.50000.50002,000
Oct 28, 20240.51000.51000.50000.50000.5000950
Oct 25, 20240.48000.48000.48000.48000.4800-
Oct 24, 20240.50000.50000.50000.50000.5000-
Oct 23, 20240.50000.50000.50000.50000.5000-
Oct 22, 20240.50000.50000.50000.50000.5000-
Oct 21, 20240.46600.46600.46600.46600.4660-
Oct 18, 20240.48600.48600.48600.48600.4860-
Oct 17, 20240.49600.49600.49600.49600.4960-
Oct 16, 20240.52000.52000.52000.52000.52001,000
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.50000.50000.50000.50000.5000-
Oct 11, 20240.55000.55000.55000.55000.5500-
Oct 10, 20240.56000.56000.56000.56000.5600-
Oct 9, 20240.53000.53000.53000.53000.5300-
Oct 8, 20240.58000.58000.58000.58000.5800-
Oct 7, 20240.52500.52500.52500.52500.5250-
Oct 4, 20240.47000.47000.47000.47000.4700-
Oct 3, 20240.51000.51000.51000.51000.5100-
Oct 2, 20240.50000.55000.50000.55000.550013,000
Oct 1, 20240.55000.55000.55000.55000.5500-
Sep 30, 20240.60500.60500.60500.60500.6050-
Sep 27, 20240.52000.52000.52000.52000.5200-
Sep 26, 20240.58000.58000.58000.58000.5800-
Sep 25, 20240.55000.55000.55000.55000.5500-
Sep 24, 20240.53500.53500.53500.53500.5350-
Sep 23, 20240.56000.56000.56000.56000.5600-
Sep 20, 20240.55000.55000.55000.55000.5500-
Sep 19, 20240.56500.56500.56500.56500.5650-
Sep 18, 20240.57000.57000.57000.57000.5700-
Sep 17, 20240.60500.60500.60500.60500.6050-
Sep 16, 20240.62000.62000.62000.62000.6200-
Sep 13, 20240.62000.62000.62000.62000.6200-
Sep 12, 20240.65000.65000.65000.65000.6500-
Sep 11, 20240.63500.75000.63500.75000.75001,000
Sep 10, 20240.69500.77000.69500.72000.720013,103
Sep 9, 20240.57000.57000.57000.57000.5700-
Sep 6, 20240.55000.63000.55000.62000.62003,737
Sep 5, 20240.55000.55000.55000.55000.5500-
Sep 4, 20240.75000.75000.60000.60000.60002,650
Sep 3, 20240.84000.94500.84000.85000.85005,450
Sep 2, 20240.60000.90000.60000.85000.850010,500
Aug 30, 20240.35600.65000.35600.50000.500019,500
Aug 29, 20240.33600.33600.33600.33600.3360-
Aug 28, 20240.33200.35000.33200.35000.350012
Aug 27, 20240.33000.33000.33000.33000.3300-
Aug 26, 20240.32200.32200.32200.32200.3220-
Aug 23, 20240.33200.33200.33200.33200.3320-
Aug 22, 20240.32000.32000.32000.32000.3200-
Aug 21, 20240.32400.32400.32400.32400.3240-
Aug 20, 20240.33200.33200.33200.33200.3320-
Aug 19, 20240.35000.35000.35000.35000.3500-
Aug 16, 20240.33000.33000.33000.33000.3300-
Aug 15, 20240.35000.35000.35000.35000.3500-
Aug 14, 20240.36800.36800.36800.36800.3680-
Aug 13, 20240.34000.34000.34000.34000.3400-
Aug 12, 20240.35000.35000.35000.35000.3500-
Aug 9, 20240.34000.34000.34000.34000.3400-
Aug 8, 20240.33200.33200.33200.33200.3320-
Aug 7, 20240.35000.35000.35000.35000.3500-
Aug 6, 20240.37000.37000.37000.37000.3700-
Aug 5, 20240.37000.37000.37000.37000.3700-
Aug 2, 20240.37000.37000.37000.37000.3700-
Aug 1, 20240.37000.37000.37000.37000.3700-
Jul 31, 20240.35000.35000.35000.35000.3500-
Jul 30, 20240.37000.37000.37000.37000.3700-
Jul 29, 20240.37000.37000.37000.37000.370050
Jul 26, 20240.38000.38000.38000.38000.3800-
Jul 25, 20240.37000.37000.37000.37000.3700-
Jul 24, 20240.35000.35000.35000.35000.3500-
Jul 23, 20240.35000.35000.35000.35000.3500-
Jul 22, 20240.35000.35000.35000.35000.3500-
Jul 19, 20240.33400.42600.33400.42600.42603,210
Jul 18, 20240.33400.33400.33400.33400.3340-
Jul 17, 20240.32000.32000.32000.32000.3200-
Jul 16, 20240.35200.35200.35200.35200.3520-
Jul 15, 20240.35000.40000.35000.40000.40002,000
Jul 12, 20240.33400.33400.33400.33400.3340-
Jul 11, 20240.35000.35000.35000.35000.3500-
Jul 10, 20240.33200.33200.33200.33200.3320-
Jul 9, 20240.32000.32000.32000.32000.3200-
Jul 8, 20240.32000.32000.32000.32000.3200-
Jul 5, 20240.36000.36000.36000.36000.3600-
Jul 4, 20240.33800.33800.33800.33800.3380-
Jul 3, 20240.32400.32400.32400.32400.3240-
Jul 2, 20240.30000.38000.30000.38000.38002,000
Jul 1, 20240.33400.35000.33400.35000.350020
Jun 28, 20240.32400.32400.32400.32400.3240-
Jun 27, 20240.32200.32200.32200.32200.3220-
Jun 26, 20240.32200.32200.32200.32200.3220-
Jun 25, 20240.32600.32600.32600.32600.3260-
Jun 24, 20240.32800.32800.32800.32800.3280-
Jun 21, 20240.32600.32600.32600.32600.3260-
Jun 20, 20240.36000.36000.36000.36000.3600-
Jun 19, 20240.37000.37000.37000.37000.3700-
Jun 18, 20240.36000.36000.36000.36000.3600-
Jun 17, 20240.37000.37000.37000.37000.3700-
Jun 14, 20240.38000.38000.38000.38000.3800-
Jun 13, 20240.40000.40000.40000.40000.40002,000
Jun 12, 20240.37000.37000.37000.37000.3700-
Jun 11, 20240.38000.38000.38000.38000.3800-
Jun 10, 20240.38000.38000.38000.38000.3800-
Jun 7, 20240.39600.39600.39600.39600.3960-
Jun 6, 20240.37000.44000.37000.44000.44003,921
Jun 5, 20240.37000.37000.37000.37000.3700-
Jun 4, 20240.40000.40000.40000.40000.4000-
Jun 3, 20240.40000.40000.40000.40000.4000-
May 31, 20240.38000.38000.38000.38000.3800-
May 30, 20240.36000.36000.36000.36000.3600-
May 29, 20240.39600.39600.39600.39600.3960-
May 28, 20240.35000.35000.35000.35000.3500-
May 27, 20240.36000.36000.36000.36000.3600-
May 24, 20240.37000.37000.37000.37000.3700-
May 23, 20240.36000.36000.36000.36000.3600-
May 22, 20240.37000.37000.37000.37000.3700-
May 21, 20240.34200.34200.34200.34200.3420-
May 20, 20240.34000.34000.34000.34000.3400-
May 17, 20240.34000.34000.34000.34000.3400-
May 16, 20240.34000.34000.34000.34000.3400-
May 15, 20240.33000.33000.33000.33000.3300-
May 14, 20240.30000.40000.30000.40000.400020
May 13, 20240.32000.32000.32000.32000.3200-
May 10, 20240.33000.33000.33000.33000.3300-
May 9, 20240.33000.33000.33000.33000.3300-
May 8, 20240.32000.32000.32000.32000.3200-
May 7, 20240.33800.33800.33800.33800.3380-
May 6, 20240.33000.33000.33000.33000.3300-
May 3, 20240.32000.32000.32000.32000.3200-
May 2, 20240.31000.31000.31000.31000.3100-
Apr 30, 20240.33000.33000.33000.33000.3300-
Apr 29, 20240.34000.34000.34000.34000.3400100
Apr 26, 20240.33000.33000.33000.33000.3300-
Apr 25, 20240.33000.33000.33000.33000.3300-
Apr 24, 20240.33000.33000.33000.33000.3300-
Apr 23, 20240.34000.34000.34000.34000.3400-
Apr 22, 20240.34000.34000.34000.34000.3400-
Apr 19, 20240.34000.34000.34000.34000.3400-
Apr 18, 20240.34400.34400.34400.34400.3440-
Apr 17, 20240.33600.33600.33600.33600.3360-
Apr 16, 20240.33000.33000.33000.33000.3300-
Apr 15, 20240.34000.34000.34000.34000.3400-