Intershop

ISH1k
🏛️ germany →
1.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.04 4.04 4.04 4.04 0.0M
2021-12-29 4.10 4.10 4.01 4.01 0.0M
2021-12-28 4.11 4.11 4.11 4.11 0.0M
2021-12-27 4.11 4.16 4.11 4.16 0.0M
2021-12-23 4.11 4.11 4.11 4.11 0.0M
2021-12-22 4.16 4.16 4.16 4.16 0.0M
2021-12-21 4.11 4.35 4.11 4.15 0.0M
2021-12-20 4.14 4.14 4.14 4.14 0.0M
2021-12-17 4.16 4.16 4.16 4.16 0.0M
2021-12-16 4.04 4.04 4.04 4.04 0.0M
2021-12-15 4.16 4.16 4.16 4.16 0.0M
2021-12-14 4.08 4.08 4.06 4.06 0.0M
2021-12-13 4.13 4.13 4.13 4.13 0.0M
2021-12-10 4.34 4.34 4.34 4.34 0.0M
2021-12-09 4.31 4.31 4.31 4.31 0.0M
2021-12-08 4.18 4.18 4.18 4.18 0.0M
2021-12-07 4.21 4.21 4.21 4.21 0.0M
2021-12-06 4.38 4.38 4.20 4.20 0.0M
2021-12-03 4.34 4.40 4.34 4.40 0.0M
2021-12-02 4.43 4.51 4.43 4.51 0.0M
2021-12-01 4.34 4.34 4.34 4.34 0.0M
2021-11-30 4.74 4.74 4.49 4.49 0.0M
2021-11-29 4.44 4.57 4.44 4.57 0.0M
2021-11-26 4.80 4.80 4.53 4.53 0.0M
2021-11-25 4.87 4.87 4.87 4.87 0.0M
2021-11-24 4.82 4.82 4.82 4.82 0.0M
2021-11-23 4.82 4.82 4.82 4.82 0.0M
2021-11-22 4.74 4.74 4.74 4.74 0.0M
2021-11-19 4.88 4.88 4.70 4.70 0.0M
2021-11-18 4.81 4.81 4.81 4.81 0.0M
2021-11-17 4.65 5.16 4.65 5.16 0.0M
2021-11-16 4.60 4.60 4.60 4.60 0.0M
2021-11-15 4.68 4.68 4.68 4.68 0.0M
2021-11-12 4.63 4.67 4.63 4.67 0.0M
2021-11-11 4.62 4.62 4.62 4.62 0.0M
2021-11-10 4.70 4.70 4.65 4.65 0.0M
2021-11-09 4.68 4.69 4.68 4.69 0.0M
2021-11-08 4.72 4.72 4.61 4.61 0.0M
2021-11-05 4.71 4.71 4.71 4.71 0.0M
2021-11-04 4.85 4.85 4.72 4.72 0.0M
2021-11-03 4.62 4.62 4.62 4.62 0.0M
2021-11-02 4.62 4.62 4.62 4.62 0.0M
2021-11-01 4.66 4.66 4.66 4.66 0.0M
2021-10-29 4.69 4.69 4.69 4.69 0.0M
2021-10-28 4.77 4.77 4.70 4.70 0.0M
2021-10-27 4.90 4.90 4.89 4.89 0.0M
2021-10-26 4.96 4.96 4.96 4.96 0.0M
2021-10-25 5.02 5.02 4.85 4.85 0.0M
2021-10-22 5.00 5.00 4.98 4.98 0.0M
2021-10-21 5.12 5.38 5.12 5.38 0.0M
2021-10-20 5.02 5.06 5.02 5.06 0.0M
2021-10-19 5.12 5.12 5.12 5.12 0.0M
2021-10-18 5.08 5.08 5.08 5.08 0.0M
2021-10-15 5.02 5.02 5.02 5.02 0.0M
2021-10-14 5.24 5.24 5.24 5.24 0.0M
2021-10-13 5.28 5.28 5.28 5.28 0.0M
2021-10-12 5.22 5.34 5.22 5.24 0.0M
2021-10-11 5.28 5.50 5.28 5.36 0.0M
2021-10-08 5.26 5.40 5.22 5.22 0.0M
2021-10-07 5.38 5.44 5.38 5.44 0.0M
2021-10-06 5.16 5.16 5.16 5.16 0.0M
2021-10-05 5.00 5.00 5.00 5.00 0.0M
2021-10-04 5.04 5.04 5.04 5.04 0.0M
2021-10-01 5.26 5.28 5.22 5.22 0.0M
2021-09-30 5.48 5.48 5.48 5.48 0.0M
2021-09-29 5.62 5.70 5.62 5.70 0.0M
2021-09-28 5.88 5.88 5.74 5.74 0.0M
2021-09-27 5.60 5.60 5.60 5.60 0.0M
2021-09-24 5.46 5.50 5.46 5.50 0.0M
2021-09-23 5.48 5.56 5.46 5.46 0.0M
2021-09-22 5.62 5.62 5.62 5.62 0.0M
2021-09-21 5.28 5.28 5.28 5.28 0.0M
2021-09-20 5.78 5.78 5.32 5.32 0.0M
2021-09-17 5.78 5.78 5.78 5.78 0.0M
2021-09-16 5.88 5.88 5.88 5.88 0.0M
2021-09-15 5.72 5.98 5.70 5.98 0.0M
2021-09-14 5.90 5.90 5.72 5.72 0.0M
2021-09-13 5.62 5.62 5.62 5.62 0.0M
2021-09-10 5.90 5.90 5.70 5.70 0.0M
2021-09-09 6.12 6.12 6.12 6.12 0.0M
2021-09-08 6.24 6.26 6.24 6.26 0.0M
2021-09-07 6.06 6.30 6.06 6.30 0.0M
2021-09-06 6.44 6.62 5.96 5.96 0.0M
2021-09-03 6.40 6.48 6.40 6.48 0.0M
2021-09-02 6.20 6.28 6.20 6.20 0.0M
2021-09-01 5.94 6.14 5.94 6.02 0.0M
2021-08-31 5.78 6.00 5.78 6.00 0.0M
2021-08-30 5.72 5.78 5.72 5.78 0.0M
2021-08-27 5.40 5.80 5.40 5.80 0.0M
2021-08-26 5.40 5.40 5.40 5.40 0.0M
2021-08-25 5.32 5.50 5.32 5.50 0.0M
2021-08-24 5.36 5.36 5.32 5.32 0.0M
2021-08-23 5.30 5.30 5.30 5.30 0.0M
2021-08-20 5.24 5.40 5.22 5.40 0.0M
2021-08-19 5.32 5.34 5.32 5.34 0.0M
2021-08-18 5.44 5.44 5.44 5.44 0.0M
2021-08-17 5.32 5.46 5.30 5.38 0.0M
2021-08-16 5.24 5.34 5.24 5.32 0.0M
2021-08-13 5.24 5.46 5.24 5.42 0.0M
2021-08-12 5.22 5.36 5.22 5.30 0.0M
2021-08-11 5.20 5.20 5.20 5.20 0.0M
2021-08-10 5.14 5.30 5.14 5.30 0.0M
2021-08-09 5.10 5.24 5.10 5.16 0.0M
2021-08-06 4.93 5.16 4.93 5.16 0.0M
2021-08-05 4.91 4.91 4.91 4.91 0.0M
2021-08-04 4.87 4.94 4.87 4.94 0.0M
2021-08-03 4.86 4.90 4.86 4.90 0.0M
2021-08-02 4.79 4.79 4.79 4.79 0.0M
2021-07-30 4.79 4.79 4.79 4.79 0.0M
2021-07-29 4.78 4.78 4.74 4.74 0.0M
2021-07-28 4.55 4.74 4.55 4.74 0.0M
2021-07-27 4.53 4.53 4.52 4.52 0.0M
2021-07-26 4.52 4.55 4.52 4.55 0.0M
2021-07-23 4.34 4.60 4.34 4.60 0.0M
2021-07-22 4.29 4.41 4.29 4.35 0.0M
2021-07-21 4.31 4.31 4.31 4.31 0.0M
2021-07-20 4.23 4.23 4.22 4.22 0.0M
2021-07-19 4.22 4.46 4.22 4.24 0.0M
2021-07-16 4.20 4.35 4.20 4.35 0.0M
2021-07-15 4.12 4.19 4.12 4.19 0.0M
2021-07-14 4.05 4.05 4.05 4.05 0.0M
2021-07-13 4.09 4.09 4.09 4.09 0.0M
2021-07-12 4.11 4.11 4.11 4.11 0.0M
2021-07-09 4.02 4.09 4.02 4.09 0.0M
2021-07-08 4.04 4.36 4.04 4.36 0.0M
2021-07-07 4.10 4.10 4.10 4.10 0.0M
2021-07-06 4.04 4.07 4.04 4.07 0.0M
2021-07-05 4.12 4.12 4.12 4.12 0.0M
2021-07-02 4.27 4.27 4.16 4.16 0.0M
2021-07-01 4.37 4.37 4.37 4.37 0.0M
2021-06-30 4.37 4.41 4.36 4.41 0.0M
2021-06-29 4.42 4.42 4.42 4.42 0.0M
2021-06-28 4.40 4.40 4.40 4.40 0.0M
2021-06-25 4.41 4.52 4.41 4.52 0.0M
2021-06-24 4.33 4.40 4.33 4.40 0.0M
2021-06-23 4.42 4.42 4.33 4.33 0.0M
2021-06-22 4.41 4.41 4.41 4.41 0.0M
2021-06-21 4.40 4.40 4.39 4.39 0.0M
2021-06-18 4.47 4.47 4.44 4.44 0.0M
2021-06-17 4.31 4.47 4.31 4.47 0.0M
2021-06-16 4.54 4.54 4.53 4.53 0.0M
2021-06-15 4.63 4.63 4.51 4.51 0.0M
2021-06-14 4.53 4.53 4.53 4.53 0.0M
2021-06-11 4.38 4.38 4.38 4.38 0.0M
2021-06-10 3.93 4.40 3.93 4.40 0.0M
2021-06-09 4.05 4.05 3.93 3.93 0.0M
2021-06-08 4.06 4.06 4.06 4.06 0.0M
2021-06-07 4.13 4.13 4.00 4.00 0.0M
2021-06-04 4.07 4.15 4.06 4.15 0.0M
2021-06-03 4.13 4.14 4.13 4.14 0.0M
2021-06-02 4.02 4.05 4.02 4.05 0.0M
2021-06-01 3.95 3.95 3.95 3.95 0.0M
2021-05-31 3.88 3.88 3.88 3.88 0.0M
2021-05-28 3.90 3.90 3.90 3.90 0.0M
2021-05-27 3.90 3.90 3.90 3.90 0.0M
2021-05-26 3.89 3.89 3.88 3.88 0.0M
2021-05-25 3.88 3.90 3.88 3.88 0.0M
2021-05-21 3.88 3.88 3.88 3.88 0.0M
2021-05-20 3.83 3.83 3.83 3.83 0.0M
2021-05-19 4.02 4.03 3.85 3.85 0.0M
2021-05-18 4.06 4.06 4.04 4.04 0.0M
2021-05-17 4.09 4.14 4.09 4.14 0.0M
2021-05-14 4.08 4.08 4.06 4.06 0.0M
2021-05-13 4.06 4.07 4.06 4.07 0.0M
2021-05-12 4.05 4.07 4.05 4.07 0.0M
2021-05-11 4.02 4.02 4.02 4.02 0.0M
2021-05-10 4.08 4.08 4.08 4.08 0.0M
2021-05-07 3.98 3.98 3.98 3.98 0.0M
2021-05-06 4.02 4.02 3.97 3.97 0.0M
2021-05-05 3.99 3.99 3.99 3.99 0.0M
2021-05-04 3.98 3.98 3.98 3.98 0.0M
2021-05-03 4.03 4.03 4.03 4.03 0.0M
2021-04-30 4.00 4.01 4.00 4.01 0.0M
2021-04-29 4.01 4.02 4.00 4.02 0.0M
2021-04-28 3.98 4.06 3.98 4.06 0.0M
2021-04-27 3.93 3.94 3.93 3.94 0.0M
2021-04-26 3.96 3.96 3.96 3.96 0.0M
2021-04-23 3.95 3.95 3.95 3.95 0.0M
2021-04-22 3.96 3.96 3.96 3.96 0.0M
2021-04-21 4.01 4.01 4.01 4.01 0.0M
2021-04-20 4.04 4.04 4.00 4.00 0.0M
2021-04-19 4.06 4.06 4.03 4.03 0.0M
2021-04-16 4.05 4.05 4.01 4.01 0.0M
2021-04-15 4.06 4.10 4.01 4.01 0.0M
2021-04-14 4.06 4.06 4.06 4.06 0.0M
2021-04-13 4.18 4.18 4.06 4.06 0.0M
2021-04-12 4.18 4.18 4.18 4.18 0.0M
2021-04-09 4.21 4.21 4.21 4.21 0.0M
2021-04-08 4.22 4.26 4.20 4.26 0.0M
2021-04-07 4.27 4.27 4.13 4.13 0.0M
2021-04-06 4.35 4.35 4.28 4.28 0.0M
2021-04-01 4.35 4.35 4.35 4.35 0.0M
2021-03-31 4.34 4.34 4.34 4.34 0.0M
2021-03-30 4.36 4.36 4.36 4.36 0.0M
2021-03-29 4.20 4.20 4.20 4.20 0.0M
2021-03-26 4.24 4.24 4.18 4.18 0.0M
2021-03-25 4.26 4.26 4.24 4.24 0.0M
2021-03-24 4.30 4.44 4.30 4.44 0.0M
2021-03-23 4.22 4.22 4.22 4.22 0.0M
2021-03-22 4.32 4.32 4.20 4.20 0.0M
2021-03-19 4.38 4.38 4.32 4.32 0.0M
2021-03-18 4.40 4.40 4.40 4.40 0.0M
2021-03-17 4.28 4.36 4.28 4.34 0.0M
2021-03-16 4.40 4.48 4.40 4.48 0.0M
2021-03-15 4.44 4.44 4.44 4.44 0.0M
2021-03-12 4.40 4.54 4.40 4.48 0.0M
2021-03-11 4.48 4.48 4.48 4.48 0.0M
2021-03-10 4.40 4.50 4.40 4.50 0.0M
2021-03-09 4.42 4.46 4.42 4.46 0.0M
2021-03-08 4.18 4.42 4.18 4.42 0.0M
2021-03-05 4.24 4.44 4.24 4.44 0.0M
2021-03-04 4.36 4.44 4.30 4.42 0.0M
2021-03-03 4.08 4.40 4.08 4.40 0.0M
2021-03-02 4.06 4.08 4.06 4.08 0.0M
2021-03-01 3.92 3.92 3.92 3.92 0.0M
2021-02-26 4.00 4.00 3.92 3.92 0.0M
2021-02-25 3.92 3.92 3.92 3.92 0.0M
2021-02-24 3.90 3.90 3.90 3.90 0.0M
2021-02-23 3.98 3.98 3.98 3.98 0.0M
2021-02-22 4.02 4.06 3.94 3.94 0.0M
2021-02-19 4.02 4.22 4.02 4.06 0.0M
2021-02-18 3.96 4.10 3.96 4.10 0.0M
2021-02-17 4.48 4.48 4.32 4.32 0.0M
2021-02-16 4.50 4.60 4.50 4.60 0.0M
2021-02-15 4.44 4.58 4.44 4.56 0.0M
2021-02-12 4.38 4.40 4.38 4.40 0.0M
2021-02-11 4.26 4.26 4.26 4.26 0.0M
2021-02-10 4.16 4.38 4.16 4.38 0.0M
2021-02-09 4.26 4.26 4.26 4.26 0.0M
2021-02-08 4.04 4.36 4.04 4.36 0.0M
2021-02-05 4.00 4.04 4.00 4.04 0.0M
2021-02-04 4.02 4.18 4.02 4.16 0.0M
2021-02-03 3.96 4.10 3.96 4.10 0.0M
2021-02-02 3.74 4.00 3.74 4.00 0.0M
2021-02-01 3.70 3.72 3.70 3.72 0.0M
2021-01-29 3.76 3.76 3.72 3.72 0.0M
2021-01-28 3.82 3.82 3.82 3.82 0.0M
2021-01-27 3.76 4.00 3.76 4.00 0.0M
2021-01-26 3.70 3.74 3.70 3.74 0.0M
2021-01-25 3.72 3.72 3.70 3.70 0.0M
2021-01-22 3.60 3.66 3.60 3.66 0.0M
2021-01-21 3.68 3.68 3.68 3.68 0.0M
2021-01-20 3.74 3.74 3.68 3.68 0.0M
2021-01-19 3.74 3.74 3.74 3.74 0.0M
2021-01-18 3.70 3.82 3.66 3.66 0.0M
2021-01-15 3.72 3.72 3.70 3.72 0.0M
2021-01-14 3.76 3.76 3.74 3.74 0.0M
2021-01-13 3.88 3.88 3.76 3.76 0.0M
2021-01-12 3.46 3.80 3.46 3.80 0.0M
2021-01-11 3.30 3.56 3.30 3.56 0.0M
2021-01-08 3.28 3.32 3.28 3.32 0.0M
2021-01-07 3.34 3.34 3.34 3.34 0.0M
2021-01-06 3.30 3.38 3.30 3.38 0.0M
2021-01-05 3.10 3.28 3.10 3.28 0.0M
2021-01-04 3.06 3.06 3.06 3.06 0.0M