Intertainment AG (ITN)
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 | 0.034 | 6.99588477366 | 0.486 | 0.555 | 0.482 | 12609 | 0.51002558 | DE |
| 4 | -0.005 | -0.952380952381 | 0.525 | 0.5649999 | 0.482 | 4575 | 0.51454625 | DE |
| 12 | -0.02 | -3.7037037037 | 0.54 | 0.64 | 0.44 | 12336 | 0.53165381 | DE |
| 26 | 0.128 | 32.6530612245 | 0.392 | 0.985 | 0.332 | 29826 | 0.64725859 | DE |
| 52 | 0.084 | 19.2660550459 | 0.436 | 0.985 | 0.252 | 19845 | 0.64135167 | DE |
| 156 | -0.08 | -13.3333333333 | 0.6 | 0.985 | 0.252 | 8788 | 0.63147862 | DE |
| 260 | 0.1 | 23.8095238095 | 0.42 | 1.02 | 0.174 | 6737 | 0.58748425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 0.515 | -0.01 | -1.90 | 0.545 | 0.545 | 0.482 | 2144 |
| 1734989220 | 0.525 | 0.015 | 2.94 | 0.525 | 0.525 | 0.486 | 43 |
| 1734730020 | 0.51 | 0.018 | 3.66 | 0.486 | 0.555 | 0.484 | 25174 |
| 1734643620 | 0.492 | -0.043 | -8.04 | 0.535 | 0.545 | 0.492 | 4454 |
| 1734557220 | 0.535 | -0.005 | -0.93 | 0.5 | 0.535 | 0.496 | 9943 |
| 1734470820 | 0.54 | 0.046 | 9.31 | 0.54 | 0.54 | 0.5 | 1196 |
| 1734384420 | 0.494 | -0.036 | -6.79 | 0.496 | 0.54 | 0.494 | 8538 |
| 1734125220 | 0.53 | 0.036 | 7.29 | 0.496 | 0.54 | 0.494 | 148 |
| 1734038820 | 0.494 | -0.002 | -0.40 | 0.51 | 0.51 | 0.494 | 2729 |
| 1733952420 | 0.496 | 0.002 | 0.40 | 0.52 | 0.54 | 0.482 | 2433 |
| 1733866020 | 0.494 | -0.031 | -5.90 | 0.51 | 0.51 | 0.482 | 1036 |
| 1733779620 | 0.525 | -0.03 | -5.41 | 0.555 | 0.555 | 0.482 | 9993 |
| 1733520420 | 0.555 | 0.01 | 1.83 | 0.555 | 0.555 | 0.505 | 2227 |
| 1733434020 | 0.545 | 0.025 | 4.81 | 0.496 | 0.555 | 0.496 | 936 |
| 1733347620 | 0.52 | -0.025 | -4.59 | 0.496 | 0.555 | 0.496 | 1543 |
| 1733261220 | 0.545 | 0.025 | 4.81 | 0.56 | 0.56 | 0.545 | 32 |
| 1733174820 | 0.52 | -0.005 | -0.95 | 0.525 | 0.5649999 | 0.482 | 6598 |
| 1732915620 | 0.525 | -0.015 | -2.78 | 0.525 | 0.535 | 0.482 | 745 |
| 1732829220 | 0.54 | 0.04 | 8.00 | 0.5 | 0.54 | 0.486 | 7269 |
| 1732742820 | 0.5 | -0.01 | -1.96 | 0.482 | 0.535 | 0.482 | 7131 |
| 1732656420 | 0.51 | -0.005 | -0.97 | 0.482 | 0.535 | 0.48 | 4294 |
| 1732570020 | 0.515 | 0.015 | 3.00 | 0.482 | 0.545 | 0.48 | 7027 |
| 1732310820 | 0.5 | 0.018 | 3.73 | 0.482 | 0.545 | 0.482 | 2585 |
| 1732224420 | 0.482 | -0.008 | -1.63 | 0.5 | 0.535 | 0.48 | 1709 |
| 1732138020 | 0.49 | -0.015 | -2.97 | 0.51 | 0.525 | 0.482 | 1279 |
| 1732051620 | 0.505 | -0.005 | -0.98 | 0.52 | 0.535 | 0.505 | 16861 |
| 1731965220 | 0.51 | -0.01 | -1.92 | 0.51 | 0.55 | 0.51 | 2160 |
| 1731705960 | 0.52 | -0.01 | -1.89 | 0.535 | 0.535 | 0.48 | 13433 |
| 1731619560 | 0.53 | -0.02 | -3.64 | 0.505 | 0.53 | 0.472 | 15587 |
| 1731533160 | 0.55 | 0.07 | 14.58 | 0.452 | 0.55 | 0.442 | 24123 |
| 1731446820 | 0.48 | -0.055 | -10.28 | 0.486 | 0.535 | 0.44 | 22392 |
| 1731360420 | 0.535 | 0.045 | 9.18 | 0.494 | 0.535 | 0.48 | 6915 |
| 1731101220 | 0.49 | -0.002 | -0.41 | 0.535 | 0.535 | 0.49 | 396 |
| 1731014760 | 0.492 | -0.013 | -2.57 | 0.492 | 0.535 | 0.492 | 3350 |
| 1730928360 | 0.505 | 0.013 | 2.64 | 0.492 | 0.535 | 0.49 | 2284 |
| 1730841960 | 0.492 | 0.008 | 1.65 | 0.498 | 0.52 | 0.48 | 31597 |
| 1730755560 | 0.484 | -0.016 | -3.20 | 0.482 | 0.535 | 0.482 | 8382 |
| 1730496360 | 0.5 | -0.025 | -4.76 | 0.525 | 0.595 | 0.456 | 52123 |
| 1730409960 | 0.525 | -0.06 | -10.26 | 0.53 | 0.585 | 0.515 | 4563 |
| 1730323560 | 0.585 | -0.02 | -3.31 | 0.555 | 0.585 | 0.49 | 7858 |
| 1730237160 | 0.605 | 0.05 | 9.01 | 0.56 | 0.605 | 0.535 | 12727 |
| 1730150760 | 0.555 | 0.05 | 9.90 | 0.494 | 0.62 | 0.494 | 79217 |
| 1729888020 | 0.505 | -0.03 | -5.61 | 0.496 | 0.54 | 0.494 | 2590 |
| 1729801560 | 0.535 | 0.015 | 2.88 | 0.52 | 0.535 | 0.496 | 4136 |
| 1729715160 | 0.52 | -0.01 | -1.89 | 0.555 | 0.555 | 0.52 | 7412 |
| 1729628760 | 0.53 | 0.02 | 3.92 | 0.505 | 0.5649999 | 0.505 | 11440 |
| 1729542360 | 0.51 | -0.025 | -4.67 | 0.545 | 0.59 | 0.466 | 65641 |
| 1729283160 | 0.535 | -0.03 | -5.31 | 0.5649999 | 0.5649999 | 0.525 | 17386 |
| 1729196760 | 0.5649999 | 0.0149999 | 2.73 | 0.545 | 0.605 | 0.545 | 12924 |
| 1729110360 | 0.55 | 0.035 | 6.80 | 0.535 | 0.5799999 | 0.515 | 14292 |
| 1729023960 | 0.515 | -0.05 | -8.85 | 0.5649999 | 0.59 | 0.515 | 17753 |
| 1728937620 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.605 | 0.56 | 3738 |
| 1728678360 | 0.5649999 | -0.015 | -2.59 | 0.59 | 0.615 | 0.5649999 | 11975 |
| 1728591960 | 0.5799999 | 0.0199999 | 3.57 | 0.635 | 0.635 | 0.5649999 | 32990 |
| 1728505560 | 0.56 | -0.005 | -0.88 | 0.5649999 | 0.64 | 0.56 | 41537 |
| 1728419160 | 0.5649999 | 0 | 0.00 | 0.625 | 0.625 | 0.545 | 5005 |
| 1728332760 | 0.5649999 | 0.0049999 | 0.89 | 0.585 | 0.635 | 0.525 | 25590 |
| 1728073560 | 0.56 | 0.005 | 0.90 | 0.54 | 0.6 | 0.525 | 15708 |
| 1727987220 | 0.555 | -0.02 | -3.48 | 0.462 | 0.5749999 | 0.462 | 3209 |
| 1727900820 | 0.5749999 | -0.01 | -1.71 | 0.5649999 | 0.635 | 0.46 | 13643 |
| 1727814420 | 0.585 | -0.045 | -7.14 | 0.645 | 0.645 | 0.55 | 3233 |
| 1727728020 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.62 | 4058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
