Intershop Communications AG (ISHA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.52284263959 | 1.97 | 2.18 | 1.91 | 2484 | 2.08133655 | DE |
| 4 | 0.26 | 14.9425287356 | 1.74 | 2.34 | 1.69 | 7871 | 2.04410091 | DE |
| 12 | 0.24 | 13.6363636364 | 1.76 | 2.34 | 1.61 | 4838 | 1.92558076 | DE |
| 26 | 0.28 | 16.2790697674 | 1.72 | 2.34 | 1.54 | 3634 | 1.87259961 | DE |
| 52 | 0.37 | 22.6993865031 | 1.63 | 2.34 | 1.45 | 2681 | 1.86861661 | DE |
| 156 | -1.95 | -49.3670886076 | 3.95 | 5.3 | 1.36 | 2950 | 2.49300667 | DE |
| 260 | -0.14 | -6.54205607477 | 2.14 | 6.6 | 1.36 | 4174 | 3.40200009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.94 | 1278 |
| 1740518820 | 2.06 | 0.02 | 0.98 | 2.08 | 2.08 | 2.06 | 304 |
| 1740432420 | 2.04 | 0.02 | 0.99 | 2.18 | 2.18 | 2.02 | 1915 |
| 1740173220 | 2.02 | -0.1 | -4.72 | 2.12 | 2.12 | 2.02 | 1554 |
| 1740086820 | 2.12 | 0.16 | 8.16 | 1.97 | 2.18 | 1.91 | 7369 |
| 1740000420 | 1.96 | -0.14 | -6.67 | 2.18 | 2.22 | 1.96 | 29227 |
| 1739914020 | 2.1 | -0.06 | -2.78 | 2.2 | 2.34 | 2.08 | 8672 |
| 1739827620 | 2.16 | -0.06 | -2.70 | 2.22 | 2.22 | 2.1 | 5884 |
| 1739568420 | 2.22 | 0.2 | 9.90 | 2.04 | 2.22 | 2.02 | 3495 |
| 1739482020 | 2.02 | -0.04 | -1.94 | 1.95 | 2.12 | 1.95 | 10663 |
| 1739395620 | 2.06 | -0.08 | -3.74 | 2.14 | 2.14 | 1.91 | 9136 |
| 1739309220 | 2.14 | 0.31 | 16.94 | 1.83 | 2.2 | 1.83 | 56601 |
| 1739222820 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 1025 |
| 1738963620 | 1.83 | 0.12 | 7.02 | 1.79 | 1.83 | 1.79 | 3138 |
| 1738877220 | 1.71 | -0.01 | -0.58 | 1.76 | 1.81 | 1.71 | 2347 |
| 1738790820 | 1.72 | -0.08 | -4.44 | 1.7 | 1.72 | 1.7 | 75 |
| 1738704420 | 1.8 | 0 | 0.00 | 1.74 | 1.8 | 1.74 | 5090 |
| 1738618020 | 1.8 | 0.1 | 5.88 | 1.72 | 1.8 | 1.69 | 1741 |
| 1738358820 | 1.7 | -0.17 | -9.09 | 1.87 | 1.87 | 1.69 | 2108 |
| 1738272420 | 1.87 | 0.08 | 4.47 | 1.74 | 1.87 | 1.73 | 5799 |
| 1738186020 | 1.79 | 0.09 | 5.29 | 1.78 | 1.79 | 1.69 | 6729 |
| 1738099620 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.69 | 5 |
| 1738013220 | 1.69 | -0.09 | -5.06 | 1.72 | 1.78 | 1.69 | 3646 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
