Frankfurt - Delayed Quote EUR

INTERSHOP Communications Aktiengesellschaft (ISHA.F)

1.6500
0.0000
(0.00%)
As of 8:00:50 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20251.65001.65001.65001.65001.6500999
May 14, 20251.65001.65001.65001.65001.6500-
May 13, 20251.65001.73001.65001.73001.7300999
May 12, 20251.62001.63001.62001.63001.63002
May 9, 20251.67001.67001.67001.67001.6700-
May 8, 20251.71001.71001.71001.71001.7100-
May 7, 20251.71001.74001.71001.74001.7400632
May 6, 20251.68001.68001.68001.68001.6800-
May 5, 20251.67001.67001.67001.67001.6700-
May 2, 20251.64001.64001.64001.64001.64004
Apr 30, 20251.70001.70001.70001.70001.7000-
Apr 29, 20251.70001.70001.70001.70001.7000-
Apr 28, 20251.70001.70001.70001.70001.7000-
Apr 25, 20251.69001.82001.69001.82001.82002,100
Apr 24, 20251.75001.75001.75001.75001.7500-
Apr 23, 20251.77001.77001.77001.77001.7700-
Apr 22, 20251.77001.77001.77001.77001.7700-
Apr 17, 20251.77001.77001.77001.77001.7700-
Apr 16, 20251.77001.77001.77001.77001.7700-
Apr 15, 20251.77001.77001.77001.77001.7700-
Apr 14, 20251.75001.75001.75001.75001.7500-
Apr 11, 20251.73001.73001.73001.73001.7300-
Apr 10, 20251.70001.70001.70001.70001.7000-
Apr 9, 20251.69001.69001.69001.69001.6900-
Apr 8, 20251.77001.77001.77001.77001.7700-
Apr 7, 20251.75001.77001.75001.77001.770054
Apr 4, 20251.74001.74001.74001.74001.7400-
Apr 3, 20251.72001.78001.72001.78001.78004
Apr 2, 20251.81001.81001.81001.81001.8100-
Apr 1, 20251.80001.90001.80001.90001.90003
Mar 31, 20251.90001.90001.90001.90001.9000-
Mar 28, 20251.90001.90001.90001.90001.9000-
Mar 27, 20251.88001.88001.87001.87001.8700608
Mar 26, 20251.88001.88001.88001.88001.8800-
Mar 25, 20251.88001.88001.88001.88001.8800-
Mar 24, 20251.87001.87001.87001.87001.8700-
Mar 21, 20251.86001.90001.86001.90001.9000285
Mar 20, 20251.96001.96001.96001.96001.9600-
Mar 19, 20251.86001.86001.86001.86001.8600-
Mar 18, 20251.90001.90001.90001.90001.9000-
Mar 17, 20251.89001.89001.89001.89001.8900-
Mar 14, 20251.89001.89001.89001.89001.8900-
Mar 13, 20251.91001.91001.91001.91001.9100-
Mar 12, 20251.93001.94001.93001.94001.94003
Mar 11, 20252.00002.00002.00002.00002.0000-
Mar 10, 20251.92001.92001.92001.92001.9200-
Mar 7, 20251.91001.91001.91001.91001.9100-
Mar 6, 20251.87001.87001.87001.87001.8700-
Mar 5, 20251.89001.89001.89001.89001.890055
Mar 4, 20252.06002.06001.98001.98001.98001,500
Mar 3, 20251.92001.92001.92001.92001.9200-
Feb 28, 20251.91001.91001.91001.91001.9100-
Feb 27, 20251.91001.95001.91001.95001.9500100
Feb 26, 20251.94002.02001.94002.02002.02004
Feb 25, 20252.04002.04002.04002.04002.0400-
Feb 24, 20252.02002.02002.02002.02002.0200-
Feb 21, 20252.06002.14002.06002.12002.12001,266
Feb 20, 20251.97001.97001.97001.97001.9700-
Feb 19, 20252.10002.10002.10002.10002.1000-
Feb 18, 20252.18002.18002.14002.14002.1400666
Feb 17, 20252.10002.18002.10002.14002.14001,003
Feb 14, 20252.02002.02002.02002.02002.0200-
Feb 13, 20251.95001.95001.95001.95001.9500-
Feb 12, 20252.02002.02002.02002.02002.0200-
Feb 11, 20251.83001.83001.83001.83001.8300-
Feb 10, 20251.84001.84001.84001.84001.8400-
Feb 7, 20251.71001.71001.71001.71001.7100-
Feb 6, 20251.77001.77001.77001.77001.7700-
Feb 5, 20251.72001.72001.72001.72001.7200-
Feb 4, 20251.71001.71001.71001.71001.71004
Feb 3, 20251.71001.72001.71001.72001.72002
Jan 31, 20251.72001.72001.69001.69001.69008
Jan 30, 20251.70001.81001.70001.81001.81001,200
Jan 29, 20251.70001.70001.70001.70001.7000-
Jan 28, 20251.70001.70001.67001.67001.67002
Jan 27, 20251.72001.72001.72001.72001.7200-
Jan 24, 20251.69001.69001.69001.69001.6900-
Jan 23, 20251.69001.71001.69001.71001.710079
Jan 22, 20251.63001.63001.63001.63001.6300-
Jan 21, 20251.73001.73001.73001.73001.7300-
Jan 20, 20251.75001.75001.75001.75001.75005,000
Jan 17, 20251.75001.75001.75001.75001.7500-
Jan 16, 20251.76001.76001.76001.76001.7600-
Jan 15, 20251.75001.78001.75001.78001.780015
Jan 14, 20251.74001.74001.74001.74001.7400-
Jan 13, 20251.75001.75001.72001.72001.72002
Jan 10, 20251.74001.74001.74001.74001.7400-
Jan 9, 20251.77001.89001.70001.89001.8900105
Jan 8, 20251.73001.75001.73001.75001.750023
Jan 7, 20251.70001.83001.70001.83001.8300100
Jan 6, 20251.66001.66001.66001.66001.6600-
Jan 3, 20251.71001.71001.71001.71001.7100-
Jan 2, 20251.70001.70001.70001.70001.7000-
Dec 30, 20241.74001.74001.73001.73001.73008
Dec 27, 20241.75001.75001.73001.73001.73004
Dec 23, 20241.75001.75001.75001.75001.7500-
Dec 20, 20241.75001.75001.75001.75001.7500-
Dec 19, 20241.76001.76001.76001.76001.7600-
Dec 18, 20241.76001.76001.76001.76001.7600-
Dec 17, 20241.81001.82001.81001.82001.82001,000
Dec 16, 20241.72001.89001.72001.89001.8900367
Dec 13, 20241.69001.69001.69001.69001.6900-
Dec 12, 20241.72001.72001.72001.72001.7200-
Dec 11, 20241.81001.81001.81001.81001.8100-
Dec 10, 20241.83001.83001.83001.83001.8300-
Dec 9, 20241.76001.76001.76001.76001.7600-
Dec 6, 20241.76001.76001.76001.76001.7600-
Dec 5, 20241.76001.76001.76001.76001.7600-
Dec 4, 20241.76001.76001.76001.76001.76001
Dec 3, 20241.73001.74001.73001.74001.74002
Dec 2, 20241.75001.82001.75001.82001.820015
Nov 29, 20241.81001.81001.81001.81001.8100-
Nov 28, 20241.84001.84001.84001.84001.8400-
Nov 27, 20241.82001.89001.82001.89001.89002
Nov 26, 20241.89001.89001.89001.89001.8900-
Nov 25, 20241.86001.88001.86001.88001.88001
Nov 22, 20241.86001.89001.86001.89001.890012
Nov 21, 20241.86001.86001.86001.86001.8600-
Nov 20, 20241.91001.91001.91001.91001.9100-
Nov 19, 20241.90001.90001.90001.90001.9000-
Nov 18, 20241.90001.90001.90001.90001.9000-
Nov 15, 20241.90001.90001.90001.90001.9000-
Nov 14, 20241.86001.86001.86001.86001.8600-
Nov 13, 20241.86001.86001.86001.86001.8600-
Nov 12, 20241.86001.86001.86001.86001.8600-
Nov 11, 20241.81001.81001.81001.81001.8100-
Nov 8, 20241.88001.97001.88001.90001.9000251
Nov 7, 20241.87001.87001.87001.87001.8700-
Nov 6, 20241.86001.86001.86001.86001.8600-
Nov 5, 20241.96001.96001.96001.96001.9600-
Nov 4, 20241.96001.96001.96001.96001.9600-
Nov 1, 20241.94001.94001.94001.94001.9400-
Oct 31, 20241.90001.90001.90001.90001.9000-
Oct 30, 20241.87001.87001.87001.87001.870022
Oct 29, 20241.86001.86001.86001.86001.8600-
Oct 28, 20241.86001.86001.86001.86001.8600-
Oct 25, 20241.76001.76001.76001.76001.7600-
Oct 24, 20241.74001.74001.74001.74001.7400-
Oct 23, 20241.71001.71001.71001.71001.7100-
Oct 22, 20241.64001.75001.64001.75001.7500480
Oct 21, 20241.64001.66001.64001.66001.66001
Oct 18, 20241.61001.61001.61001.61001.6100-
Oct 17, 20241.66001.66001.66001.66001.6600-
Oct 16, 20241.57001.57001.57001.57001.5700-
Oct 15, 20241.58001.58001.58001.58001.5800-
Oct 14, 20241.56001.56001.56001.56001.5600-
Oct 11, 20241.56001.56001.56001.56001.5600-
Oct 10, 20241.66001.66001.66001.66001.6600-
Oct 9, 20241.58001.58001.58001.58001.5800-
Oct 8, 20241.68001.70001.68001.70001.70001,700
Oct 7, 20241.54001.54001.54001.54001.5400-
Oct 4, 20241.57001.57001.57001.57001.5700-
Oct 3, 20241.56001.56001.56001.56001.5600-
Oct 2, 20241.56001.56001.56001.56001.5600-
Oct 1, 20241.56001.56001.56001.56001.5600-
Sep 30, 20241.56001.56001.56001.56001.5600-
Sep 27, 20241.56001.56001.56001.56001.5600-
Sep 26, 20241.55001.55001.55001.55001.5500-
Sep 25, 20241.58001.58001.58001.58001.5800-
Sep 24, 20241.58001.58001.58001.58001.5800-
Sep 23, 20241.57001.57001.57001.57001.5700-
Sep 20, 20241.59001.59001.59001.59001.5900-
Sep 19, 20241.57001.57001.57001.57001.5700-
Sep 18, 20241.56001.56001.56001.56001.5600-
Sep 17, 20241.58001.58001.58001.58001.5800-
Sep 16, 20241.57001.57001.57001.57001.5700-
Sep 13, 20241.58001.58001.58001.58001.5800-
Sep 12, 20241.61001.61001.61001.61001.6100-
Sep 11, 20241.59001.72001.59001.72001.7200472
Sep 10, 20241.58001.58001.58001.58001.5800-
Sep 9, 20241.59001.59001.49001.49001.490080
Sep 6, 20241.62001.62001.62001.62001.6200-
Sep 5, 20241.64001.64001.64001.64001.6400-
Sep 4, 20241.60001.83001.60001.83001.8300250
Sep 3, 20241.70001.70001.70001.70001.7000-
Sep 2, 20241.70001.70001.70001.70001.7000-
Aug 30, 20241.70001.71001.70001.70001.70004
Aug 29, 20241.69001.69001.69001.69001.6900-
Aug 28, 20241.70001.70001.70001.70001.7000-
Aug 27, 20241.70001.70001.70001.70001.7000-
Aug 26, 20241.70001.70001.70001.70001.7000-
Aug 23, 20241.70001.70001.70001.70001.7000-
Aug 22, 20241.86001.86001.86001.86001.860050
Aug 21, 20241.67001.67001.67001.67001.6700-
Aug 20, 20241.72001.72001.72001.72001.7200-
Aug 19, 20241.89001.89001.89001.89001.8900100
Aug 16, 20241.74001.74001.74001.74001.7400-
Aug 15, 20241.72001.72001.72001.72001.7200-
Aug 14, 20242.02002.02001.83001.83001.83001,116
Aug 13, 20241.86001.86001.86001.86001.8600-
Aug 12, 20241.87001.87001.87001.87001.8700-
Aug 9, 20241.92001.92001.92001.92001.9200-
Aug 8, 20241.92001.92001.92001.92001.9200-
Aug 7, 20241.92001.92001.92001.92001.9200-
Aug 6, 20241.88001.88001.88001.88001.8800-
Aug 5, 20241.88001.88001.88001.88001.8800-
Aug 2, 20241.92001.92001.92001.92001.9200-
Aug 1, 20241.92001.92001.92001.92001.9200-
Jul 31, 20241.92001.92001.92001.92001.9200-
Jul 30, 20241.90001.90001.90001.90001.9000-
Jul 29, 20241.90001.90001.90001.90001.900024
Jul 26, 20241.90001.90001.90001.90001.9000-
Jul 25, 20241.94001.94001.94001.94001.9400-
Jul 24, 20241.92001.92001.92001.92001.9200-
Jul 23, 20241.93001.93001.93001.93001.9300-
Jul 22, 20241.91001.91001.91001.91001.9100-
Jul 19, 20241.92001.92001.92001.92001.9200-
Jul 18, 20241.92002.02001.92002.02002.020050
Jul 17, 20241.95001.95001.95001.95001.9500333
Jul 16, 20241.93001.93001.93001.93001.9300-
Jul 15, 20241.99001.99001.92001.92001.92006
Jul 12, 20241.93001.93001.93001.93001.9300-
Jul 11, 20241.95001.95001.95001.95001.9500-
Jul 10, 20241.93001.93001.93001.93001.9300-
Jul 9, 20241.97001.97001.97001.97001.9700-
Jul 8, 20241.97001.97001.97001.97001.97001
Jul 5, 20241.93001.93001.93001.93001.9300-
Jul 4, 20241.92001.92001.92001.92001.9200-
Jul 3, 20241.93001.93001.93001.93001.9300-
Jul 2, 20241.93001.93001.93001.93001.9300-
Jul 1, 20242.00002.02002.00002.02002.02001
Jun 28, 20241.92001.92001.92001.92001.9200-
Jun 27, 20241.92001.92001.92001.92001.9200-
Jun 26, 20241.92001.92001.92001.92001.9200-
Jun 25, 20241.92001.92001.92001.92001.9200-
Jun 24, 20241.93001.93001.93001.93001.9300-
Jun 21, 20241.92001.92001.92001.92001.9200-
Jun 20, 20241.94001.99001.94001.99001.99002
Jun 19, 20241.93001.93001.93001.93001.9300-
Jun 18, 20241.93001.93001.93001.93001.9300-
Jun 17, 20241.93001.93001.93001.93001.9300-
Jun 14, 20241.93001.93001.93001.93001.9300-
Jun 13, 20241.93001.96001.93001.96001.96006
Jun 12, 20241.93001.99001.93001.99001.990070
Jun 11, 20241.94001.94001.94001.94001.9400-
Jun 10, 20241.92001.92001.92001.92001.9200-
Jun 7, 20241.90001.90001.90001.90001.9000-
Jun 6, 20241.95001.95001.91001.91001.91004
Jun 5, 20241.94001.94001.94001.94001.9400-
Jun 4, 20241.91001.91001.91001.91001.9100-
Jun 3, 20241.92001.92001.92001.92001.9200-
May 31, 20241.91001.99001.91001.99001.99002
May 30, 20241.90001.90001.90001.90001.9000-
May 29, 20241.92001.92001.92001.92001.9200-
May 28, 20241.93002.00001.93002.00002.000013
May 27, 20241.92001.92001.92001.92001.9200-
May 24, 20241.92001.92001.92001.92001.9200-
May 23, 20241.95001.95001.95001.95001.9500-
May 22, 20241.90001.90001.90001.90001.9000-
May 21, 20241.90001.90001.90001.90001.9000-
May 20, 20241.89001.89001.89001.89001.8900-
May 17, 20241.90001.90001.90001.90001.9000-
May 16, 20241.90001.90001.90001.90001.9000-
May 15, 20241.86001.86001.86001.86001.8600-