Intershop Communications AG (ISHA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.73410404624 | 1.73 | 1.79 | 1.61 | 1803 | 1.67895484 | DE |
| 4 | 0.01 | 0.571428571429 | 1.75 | 1.88 | 1.61 | 3224 | 1.73573383 | DE |
| 12 | -0.3 | -14.5631067961 | 2.06 | 2.06 | 1.61 | 3609 | 1.80069588 | DE |
| 26 | -0.23 | -11.5577889447 | 1.99 | 2.1 | 1.54 | 2484 | 1.78651092 | DE |
| 52 | -0.185 | -9.51156812339 | 1.945 | 2.1 | 1.45 | 2320 | 1.8121249 | DE |
| 156 | -2.24 | -56 | 4 | 5.3 | 1.36 | 2843 | 2.59421945 | DE |
| 260 | -0.24 | -12 | 2 | 6.6 | 1.36 | 4172 | 3.42544531 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.78 | 0.1 | 5.95 | 1.77 | 1.78 | 1.77 | 2150 |
| 1737667620 | 1.68 | -0.09 | -5.08 | 1.68 | 1.71 | 1.68 | 247 |
| 1737581220 | 1.77 | 0.16 | 9.94 | 1.78 | 1.78 | 1.6399999 | 861 |
| 1737494820 | 1.61 | -0.12 | -6.94 | 1.78 | 1.78 | 1.61 | 4018 |
| 1737408420 | 1.73 | 0 | 0.00 | 1.73 | 1.79 | 1.73 | 3020 |
| 1737149220 | 1.73 | -0.02 | -1.14 | 1.73 | 1.76 | 1.73 | 867 |
| 1737062820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 179 |
| 1736976420 | 1.75 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 615 |
| 1736890020 | 1.75 | 0.02 | 1.16 | 1.79 | 1.79 | 1.75 | 59 |
| 1736803620 | 1.73 | -0.02 | -1.14 | 1.73 | 1.78 | 1.73 | 2982 |
| 1736544420 | 1.75 | 0.03 | 1.74 | 1.79 | 1.81 | 1.75 | 5725 |
| 1736458020 | 1.72 | -0.02 | -1.15 | 1.74 | 1.84 | 1.72 | 2400 |
| 1736371620 | 1.74 | -0.06 | -3.33 | 1.73 | 1.88 | 1.73 | 2404 |
| 1736285220 | 1.8 | 0.07 | 4.05 | 1.73 | 1.8 | 1.73 | 4578 |
| 1736198820 | 1.73 | 0.02 | 1.17 | 1.65 | 1.77 | 1.65 | 10845 |
| 1735939620 | 1.71 | -0.09 | -5.00 | 1.71 | 1.76 | 1.61 | 6878 |
| 1735853220 | 1.8 | 0.05 | 2.86 | 1.7 | 1.8 | 1.69 | 4623 |
| 1735594020 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 3853 |
| 1735334820 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.75 | 3884 |
| 1734989220 | 1.74 | -0.01 | -0.57 | 1.75 | 1.8 | 1.74 | 2675 |
| 1734730020 | 1.75 | 0 | 0.00 | 1.8 | 1.8 | 1.75 | 1804 |
| 1734643620 | 1.75 | 0 | 0.00 | 1.82 | 1.82 | 1.75 | 4034 |
| 1734557220 | 1.75 | -0.04 | -2.23 | 1.82 | 1.91 | 1.75 | 611 |
| 1734470820 | 1.79 | -0.02 | -1.10 | 1.8 | 1.8 | 1.76 | 2025 |
| 1734384420 | 1.81 | 0.09 | 5.23 | 1.8 | 1.86 | 1.72 | 5909 |
| 1734125220 | 1.72 | -0.01 | -0.58 | 1.73 | 1.75 | 1.72 | 5111 |
| 1734038820 | 1.73 | -0.15 | -7.98 | 1.76 | 1.8 | 1.73 | 6705 |
| 1733952420 | 1.88 | 0.01 | 0.53 | 1.87 | 1.88 | 1.86 | 1223 |
| 1733866020 | 1.87 | 0 | 0.00 | 1.98 | 1.98 | 1.87 | 1534 |
| 1733779620 | 1.87 | 0.11 | 6.25 | 1.76 | 1.91 | 1.76 | 4915 |
| 1733520420 | 1.76 | -0.12 | -6.38 | 1.76 | 1.77 | 1.76 | 1010 |
| 1733434020 | 1.88 | 0.12 | 6.82 | 1.76 | 1.88 | 1.76 | 528 |
| 1733347620 | 1.76 | -0.03 | -1.68 | 1.78 | 1.79 | 1.76 | 1816 |
| 1733261220 | 1.79 | 0.03 | 1.70 | 1.73 | 1.87 | 1.72 | 34007 |
| 1733174820 | 1.76 | -0.05 | -2.76 | 1.85 | 1.85 | 1.73 | 7105 |
| 1732915620 | 1.81 | -0.08 | -4.23 | 1.81 | 1.89 | 1.81 | 4236 |
| 1732829220 | 1.89 | 0.05 | 2.72 | 1.93 | 1.93 | 1.81 | 2999 |
| 1732742820 | 1.84 | -0.02 | -1.08 | 1.82 | 1.98 | 1.82 | 255 |
| 1732656420 | 1.86 | -0.03 | -1.59 | 1.98 | 1.98 | 1.86 | 831 |
| 1732570020 | 1.89 | -0.08 | -4.06 | 1.86 | 1.98 | 1.86 | 3370 |
| 1732310820 | 1.97 | 0.04 | 2.07 | 1.89 | 1.97 | 1.88 | 2340 |
| 1732224420 | 1.93 | 0.07 | 3.76 | 1.92 | 1.93 | 1.86 | 1217 |
| 1732138020 | 1.86 | -0.05 | -2.62 | 1.94 | 1.94 | 1.86 | 1235 |
| 1732051620 | 1.91 | 0 | 0.00 | 1.94 | 1.97 | 1.91 | 1255 |
| 1731965220 | 1.91 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 371 |
| 1731705960 | 1.91 | 0 | 0.00 | 1.91 | 1.97 | 1.91 | 79 |
| 1731619560 | 1.91 | 0.01 | 0.53 | 1.97 | 1.97 | 1.91 | 2840 |
| 1731533160 | 1.9 | 0.04 | 2.15 | 1.89 | 1.94 | 1.89 | 6946 |
| 1731446820 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1731360420 | 1.86 | -0.04 | -2.11 | 1.85 | 1.93 | 1.81 | 10704 |
| 1731101220 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.88 | 9 |
| 1731014760 | 1.9 | 0.03 | 1.60 | 1.87 | 1.98 | 1.87 | 6817 |
| 1730928360 | 1.87 | -0.07 | -3.61 | 1.91 | 1.98 | 1.86 | 2058 |
| 1730841960 | 1.94 | -0.06 | -3.00 | 2.02 | 2.02 | 1.94 | 3882 |
| 1730755560 | 2 | 0.04 | 2.04 | 1.96 | 2 | 1.96 | 3000 |
| 1730496360 | 1.96 | -0.08 | -3.92 | 2.06 | 2.06 | 1.96 | 1381 |
| 1730409960 | 2.04 | 0.14 | 7.37 | 1.9 | 2.04 | 1.87 | 6168 |
| 1730323560 | 1.9 | -0.09 | -4.52 | 1.87 | 2 | 1.87 | 1828 |
| 1730237160 | 1.99 | 0.02 | 1.02 | 1.86 | 1.99 | 1.86 | 2781 |
| 1730150760 | 1.97 | -0.02 | -1.01 | 1.86 | 1.99 | 1.86 | 2985 |
| 1729888020 | 1.99 | 0.16 | 8.74 | 1.83 | 1.99 | 1.79 | 6672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
