Intershop

ISH1k
🏛️ germany →
1.20
Last Update: 2025-09-29
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 4.10 4.18 3.86 4.03 0.0M
2021-12-29 4.10 4.15 4.04 4.10 0.0M
2021-12-28 4.15 4.22 4.12 4.20 0.0M
2021-12-27 4.16 4.30 4.10 4.20 0.0M
2021-12-23 4.20 4.22 4.20 4.22 0.0M
2021-12-22 4.15 4.15 4.14 4.14 0.0M
2021-12-21 4.25 4.25 4.20 4.20 0.0M
2021-12-20 4.15 4.15 4.15 4.15 0.0M
2021-12-17 4.15 4.25 4.10 4.18 0.0M
2021-12-16 4.34 4.34 4.19 4.21 0.0M
2021-12-15 4.25 4.25 4.10 4.16 0.0M
2021-12-14 4.05 4.35 4.05 4.35 0.0M
2021-12-13 4.22 4.30 4.10 4.10 0.0M
2021-12-10 4.45 4.45 4.20 4.26 0.0M
2021-12-09 4.40 4.51 4.35 4.51 0.0M
2021-12-08 4.18 4.46 4.15 4.46 0.0M
2021-12-07 4.19 4.31 4.01 4.22 0.0M
2021-12-06 4.35 4.40 4.17 4.27 0.0M
2021-12-03 4.49 4.65 4.49 4.50 0.0M
2021-12-02 4.51 4.60 4.31 4.39 0.0M
2021-12-01 4.51 4.54 4.44 4.44 0.0M
2021-11-30 4.50 4.79 4.30 4.30 0.0M
2021-11-29 4.35 4.85 4.30 4.80 0.0M
2021-11-26 4.84 4.84 4.26 4.42 0.0M
2021-11-25 4.88 5.04 4.86 5.04 0.0M
2021-11-24 4.88 4.94 4.86 4.94 0.0M
2021-11-23 4.87 5.08 4.87 4.97 0.0M
2021-11-22 4.71 4.91 4.71 4.91 0.0M
2021-11-19 5.00 5.02 4.88 4.88 0.0M
2021-11-18 4.90 5.06 4.90 5.00 0.0M
2021-11-17 4.79 5.10 4.79 5.10 0.0M
2021-11-16 4.74 4.74 4.62 4.71 0.0M
2021-11-15 4.66 4.79 4.62 4.62 0.0M
2021-11-12 4.60 4.83 4.60 4.70 0.0M
2021-11-11 4.70 4.79 4.58 4.58 0.0M
2021-11-10 4.69 4.78 4.58 4.78 0.0M
2021-11-09 4.74 4.74 4.74 4.74 0.0M
2021-11-08 4.71 4.78 4.70 4.70 0.0M
2021-11-05 4.80 4.80 4.71 4.80 0.0M
2021-11-04 4.86 4.90 4.73 4.73 0.0M
2021-11-03 4.88 4.95 4.85 4.95 0.0M
2021-11-02 4.88 4.88 4.73 4.73 0.0M
2021-11-01 4.71 4.80 4.61 4.73 0.0M
2021-10-29 4.89 4.91 4.70 4.91 0.0M
2021-10-28 4.71 4.98 4.71 4.71 0.0M
2021-10-27 4.90 4.96 4.76 4.76 0.0M
2021-10-26 4.90 4.99 4.85 4.94 0.0M
2021-10-25 4.92 5.06 4.90 4.96 0.0M
2021-10-22 5.00 5.00 4.92 4.94 0.0M
2021-10-21 5.04 5.10 5.00 5.06 0.0M
2021-10-20 5.08 5.16 4.99 4.99 0.0M
2021-10-19 5.16 5.18 5.10 5.10 0.0M
2021-10-18 5.10 5.20 5.00 5.20 0.0M
2021-10-15 5.12 5.12 5.00 5.00 0.0M
2021-10-14 5.52 5.52 5.00 5.00 0.0M
2021-10-13 5.54 5.54 5.20 5.40 0.0M
2021-10-12 5.28 5.38 5.28 5.38 0.0M
2021-10-11 5.56 5.56 5.22 5.30 0.0M
2021-10-08 5.40 5.42 5.20 5.32 0.0M
2021-10-07 5.42 5.46 5.20 5.30 0.0M
2021-10-06 5.12 5.60 5.12 5.60 0.0M
2021-10-05 5.04 5.28 5.04 5.28 0.0M
2021-10-04 5.00 5.10 4.91 5.10 0.0M
2021-10-01 5.12 5.18 4.90 5.06 0.0M
2021-09-30 5.50 5.54 5.38 5.48 0.0M
2021-09-29 5.70 5.70 5.50 5.54 0.0M
2021-09-28 5.74 5.94 5.62 5.70 0.0M
2021-09-27 5.70 5.94 5.70 5.94 0.0M
2021-09-24 5.48 5.80 5.44 5.80 0.0M
2021-09-23 5.54 5.62 5.54 5.58 0.0M
2021-09-22 5.50 5.54 5.50 5.54 0.0M
2021-09-21 5.30 5.50 5.30 5.50 0.0M
2021-09-20 5.70 5.70 5.10 5.30 0.0M
2021-09-17 5.96 5.96 5.70 5.78 0.0M
2021-09-16 5.78 5.98 5.70 5.78 0.0M
2021-09-15 5.70 6.04 5.60 5.86 0.0M
2021-09-14 5.80 5.80 5.70 5.70 0.0M
2021-09-13 5.70 5.82 5.70 5.72 0.0M
2021-09-10 6.06 6.06 5.70 5.70 0.0M
2021-09-09 6.20 6.22 6.02 6.10 0.0M
2021-09-08 6.32 6.32 6.02 6.02 0.0M
2021-09-07 6.18 6.40 6.10 6.20 0.0M
2021-09-06 6.60 6.60 5.90 5.96 0.0M
2021-09-03 6.36 6.50 6.26 6.40 0.0M
2021-09-02 6.08 6.30 6.08 6.20 0.0M
2021-09-01 6.10 6.10 5.94 5.94 0.0M
2021-08-31 5.84 5.90 5.74 5.86 0.0M
2021-08-30 5.84 5.88 5.58 5.72 0.0M
2021-08-27 5.32 5.84 5.32 5.84 0.0M
2021-08-26 5.54 5.54 5.36 5.40 0.0M
2021-08-25 5.28 5.58 5.28 5.54 0.0M
2021-08-24 5.42 5.42 5.30 5.34 0.0M
2021-08-23 5.40 5.50 5.40 5.42 0.0M
2021-08-20 5.30 5.50 5.20 5.36 0.0M
2021-08-19 5.30 5.46 5.30 5.38 0.0M
2021-08-18 5.44 5.48 5.26 5.38 0.0M
2021-08-17 5.48 5.48 5.26 5.40 0.0M
2021-08-16 5.30 5.48 5.20 5.38 0.0M
2021-08-13 5.28 5.46 5.20 5.24 0.0M
2021-08-12 5.16 5.46 5.16 5.36 0.0M
2021-08-11 5.28 5.30 5.00 5.24 0.0M
2021-08-10 5.16 5.30 5.16 5.26 0.0M
2021-08-09 5.20 5.28 5.10 5.20 0.0M
2021-08-06 4.90 5.48 4.90 5.20 0.0M
2021-08-05 4.96 4.97 4.90 4.97 0.0M
2021-08-04 4.85 4.96 4.85 4.93 0.0M
2021-08-03 4.90 4.90 4.85 4.88 0.0M
2021-08-02 4.91 4.91 4.87 4.88 0.0M
2021-07-30 4.94 4.94 4.81 4.86 0.0M
2021-07-29 4.78 4.98 4.74 4.89 0.0M
2021-07-28 4.68 4.82 4.58 4.82 0.0M
2021-07-27 4.70 4.70 4.52 4.62 0.0M
2021-07-26 4.53 4.61 4.52 4.61 0.0M
2021-07-23 4.32 4.73 4.30 4.60 0.0M
2021-07-22 4.47 4.48 4.03 4.33 0.0M
2021-07-21 4.24 4.37 4.24 4.31 0.0M
2021-07-20 4.22 4.30 4.22 4.29 0.0M
2021-07-19 4.30 4.30 4.20 4.29 0.0M
2021-07-16 4.35 4.36 4.28 4.32 0.0M
2021-07-15 4.25 4.26 4.24 4.26 0.0M
2021-07-14 4.02 4.27 4.02 4.20 0.0M
2021-07-13 4.10 4.19 4.05 4.08 0.0M
2021-07-12 4.15 4.18 4.06 4.11 0.0M
2021-07-09 4.18 4.18 4.09 4.09 0.0M
2021-07-08 4.09 4.38 3.99 4.07 0.0M
2021-07-07 4.08 4.09 4.08 4.09 0.0M
2021-07-06 4.02 4.18 4.02 4.14 0.0M
2021-07-05 4.10 4.19 4.04 4.10 0.0M
2021-07-02 4.20 4.31 4.15 4.22 0.0M
2021-07-01 4.36 4.40 4.18 4.30 0.0M
2021-06-30 4.36 4.39 4.33 4.38 0.0M
2021-06-29 4.60 4.60 4.35 4.38 0.0M
2021-06-28 4.51 4.51 4.42 4.46 0.0M
2021-06-25 4.42 4.51 4.42 4.51 0.0M
2021-06-24 4.40 4.60 4.40 4.52 0.0M
2021-06-23 4.42 4.42 4.29 4.34 0.0M
2021-06-22 4.55 4.55 4.44 4.50 0.0M
2021-06-21 4.48 4.48 4.48 4.48 0.0M
2021-06-18 4.40 4.60 4.36 4.46 0.0M
2021-06-17 4.29 4.62 4.29 4.55 0.0M
2021-06-16 4.60 4.66 4.15 4.15 0.0M
2021-06-15 4.51 4.56 4.51 4.56 0.0M
2021-06-14 4.49 4.66 4.48 4.62 0.0M
2021-06-11 4.35 4.54 4.32 4.54 0.0M
2021-06-10 3.99 4.58 3.99 4.52 0.0M
2021-06-09 4.00 4.00 3.98 3.98 0.0M
2021-06-08 4.06 4.06 4.06 4.06 0.0M
2021-06-07 4.10 4.10 4.00 4.06 0.0M
2021-06-04 4.10 4.13 4.01 4.13 0.0M
2021-06-03 4.24 4.24 4.07 4.14 0.0M
2021-06-02 4.10 4.24 4.10 4.18 0.0M
2021-06-01 4.02 4.04 3.98 4.04 0.0M
2021-05-31 3.99 3.99 3.87 3.96 0.0M
2021-05-28 3.93 3.99 3.93 3.98 0.0M
2021-05-27 3.86 3.93 3.86 3.90 0.0M
2021-05-26 3.86 3.92 3.85 3.90 0.0M
2021-05-25 3.87 3.88 3.87 3.88 0.0M
2021-05-21 3.96 3.96 3.86 3.89 0.0M
2021-05-20 3.94 3.94 3.85 3.89 0.0M
2021-05-19 4.03 4.08 3.92 3.99 0.0M
2021-05-18 4.01 4.05 4.01 4.05 0.0M
2021-05-17 4.00 4.06 4.00 4.06 0.0M
2021-05-14 4.05 4.09 4.04 4.09 0.0M
2021-05-13 4.07 4.07 4.06 4.06 0.0M
2021-05-12 4.05 4.10 4.02 4.07 0.0M
2021-05-11 4.02 4.07 4.02 4.07 0.0M
2021-05-10 4.03 4.09 3.96 4.04 0.0M
2021-05-07 4.00 4.06 3.96 4.06 0.0M
2021-05-06 4.00 4.00 3.92 3.98 0.0M
2021-05-05 4.01 4.11 4.01 4.05 0.0M
2021-05-04 4.01 4.02 4.00 4.02 0.0M
2021-05-03 4.01 4.05 4.00 4.05 0.0M
2021-04-30 4.01 4.04 4.01 4.04 0.0M
2021-04-29 3.99 4.08 3.98 4.02 0.0M
2021-04-28 4.09 4.11 3.98 4.02 0.0M
2021-04-27 3.95 3.99 3.95 3.99 0.0M
2021-04-26 3.92 4.09 3.90 4.00 0.0M
2021-04-23 4.00 4.04 3.96 4.04 0.0M
2021-04-22 3.98 4.10 3.98 4.06 0.0M
2021-04-21 4.09 4.09 3.93 3.97 0.0M
2021-04-20 3.95 4.04 3.95 4.00 0.0M
2021-04-19 4.11 4.11 4.01 4.07 0.0M
2021-04-16 3.99 4.11 3.99 4.08 0.0M
2021-04-15 4.01 4.06 4.01 4.06 0.0M
2021-04-14 4.00 4.10 4.00 4.05 0.0M
2021-04-13 4.10 4.10 3.97 4.08 0.0M
2021-04-12 4.23 4.29 4.11 4.20 0.0M
2021-04-09 4.22 4.26 4.20 4.26 0.0M
2021-04-08 4.26 4.31 4.20 4.25 0.0M
2021-04-07 4.27 4.39 4.14 4.29 0.0M
2021-04-06 4.47 4.47 4.37 4.37 0.0M
2021-04-01 4.31 4.41 4.31 4.36 0.0M
2021-03-31 4.46 4.46 4.20 4.38 0.0M
2021-03-30 4.36 4.50 4.32 4.42 0.0M
2021-03-29 4.14 4.46 4.14 4.36 0.0M
2021-03-26 4.28 4.28 4.06 4.28 0.0M
2021-03-25 4.20 4.22 4.20 4.20 0.0M
2021-03-24 4.40 4.40 4.24 4.34 0.0M
2021-03-23 4.38 4.38 4.30 4.36 0.0M
2021-03-22 4.30 4.40 4.20 4.32 0.0M
2021-03-19 4.50 4.50 4.32 4.40 0.0M
2021-03-18 4.38 4.52 4.38 4.52 0.0M
2021-03-17 4.40 4.46 4.40 4.44 0.0M
2021-03-16 4.40 4.50 4.34 4.40 0.0M
2021-03-15 4.50 4.54 4.40 4.46 0.0M
2021-03-12 4.42 4.54 4.38 4.40 0.0M
2021-03-11 4.48 4.50 4.42 4.46 0.0M
2021-03-10 4.44 4.54 4.44 4.48 0.0M
2021-03-09 4.46 4.54 4.44 4.48 0.0M
2021-03-08 4.54 4.58 4.44 4.50 0.0M
2021-03-05 4.46 4.52 4.42 4.42 0.0M
2021-03-04 4.38 4.68 4.38 4.50 0.0M
2021-03-03 4.34 4.56 4.18 4.44 0.0M
2021-03-02 4.24 4.38 4.14 4.22 0.0M
2021-03-01 3.94 4.38 3.94 4.26 0.0M
2021-02-26 4.02 4.02 3.96 3.96 0.0M
2021-02-25 4.08 4.10 3.94 4.06 0.0M
2021-02-24 4.10 4.10 3.90 4.00 0.0M
2021-02-23 3.86 4.08 3.86 4.02 0.0M
2021-02-22 4.08 4.08 3.94 4.06 0.0M
2021-02-19 4.26 4.26 4.06 4.12 0.0M
2021-02-18 3.90 4.28 3.90 4.10 0.0M
2021-02-17 4.50 4.50 4.06 4.22 0.0M
2021-02-16 4.52 4.62 4.48 4.54 0.0M
2021-02-15 4.50 4.60 4.50 4.56 0.0M
2021-02-12 4.46 4.50 4.28 4.48 0.0M
2021-02-11 4.38 4.48 4.30 4.36 0.0M
2021-02-10 4.32 4.48 4.32 4.36 0.0M
2021-02-09 4.30 4.46 4.28 4.28 0.0M
2021-02-08 4.20 4.38 4.10 4.32 0.0M
2021-02-05 4.00 4.14 4.00 4.14 0.0M
2021-02-04 4.24 4.24 4.00 4.06 0.0M
2021-02-03 4.06 4.26 3.92 4.16 0.0M
2021-02-02 3.70 4.02 3.68 3.96 0.0M
2021-02-01 3.70 3.84 3.70 3.76 0.0M
2021-01-29 3.70 3.82 3.70 3.76 0.0M
2021-01-28 3.90 3.90 3.58 3.80 0.0M
2021-01-27 3.60 3.90 3.60 3.82 0.0M
2021-01-26 3.76 3.88 3.76 3.82 0.0M
2021-01-25 3.76 3.84 3.72 3.80 0.0M
2021-01-22 3.62 3.80 3.62 3.76 0.0M
2021-01-21 3.70 3.78 3.60 3.66 0.0M
2021-01-20 3.84 3.84 3.64 3.72 0.0M
2021-01-19 3.80 3.82 3.80 3.80 0.0M
2021-01-18 3.70 3.96 3.58 3.80 0.0M
2021-01-15 3.72 3.92 3.70 3.80 0.0M
2021-01-14 3.80 3.90 3.72 3.76 0.0M
2021-01-13 3.86 4.00 3.52 3.80 0.0M
2021-01-12 3.52 3.86 3.50 3.76 0.0M
2021-01-11 3.28 3.54 3.28 3.44 0.0M
2021-01-08 3.40 3.40 3.28 3.36 0.0M
2021-01-07 3.18 3.42 3.18 3.30 0.0M
2021-01-06 3.28 3.42 3.26 3.34 0.0M
2021-01-05 3.10 3.32 3.10 3.30 0.0M
2021-01-04 3.12 3.30 3.10 3.18 0.0M