Canada markets closed

Intertrust N.V. (4IT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.780.00 (0.00%)
At close: 05:20PM CET
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202219.5019.7819.5019.7819.78220
Dec 05, 202219.5819.7819.5819.7819.78-
Dec 02, 202219.6019.8019.6019.8019.80-
Dec 01, 202219.7219.7819.7219.7819.78-
Nov 30, 202219.6819.7819.6819.7819.78-
Nov 29, 202219.7619.8819.7619.8019.80-
Nov 28, 202219.5419.8619.5419.8619.86-
Nov 25, 202219.6619.7219.6219.7219.72-
Nov 24, 202219.6619.6619.6019.6019.60-
Nov 23, 202219.6419.6419.6019.6019.60-
Nov 22, 202219.4619.6419.4619.6419.64-
Nov 21, 202219.5419.6819.5419.6819.68-
Nov 18, 202219.3619.6019.3619.6019.60-
Nov 17, 202219.3419.5419.3419.5219.52-
Nov 16, 202219.6019.6019.5019.5219.52-
Nov 15, 202219.6819.7019.5219.5219.52-
Nov 14, 202219.7419.8819.7419.8619.86-
Nov 11, 202219.8019.9619.8019.9419.94220
Nov 10, 202219.6419.9019.6419.9019.90-
Nov 09, 202219.5619.9019.5619.8819.88-
Nov 08, 202219.6419.8819.6419.8819.88-
Nov 07, 202219.6619.8819.6619.8819.88-
Nov 04, 202219.8019.8819.8019.8619.86-
Nov 03, 202219.4419.8819.4419.8619.86-
Nov 02, 202219.8019.8819.8019.8819.88-
Nov 01, 202219.7620.0019.7619.9019.90-
Oct 31, 202219.6419.8619.6419.8419.84-
Oct 28, 202219.4419.8619.4419.7819.78-
Oct 27, 202219.4819.8019.4819.8019.80-
Oct 26, 202219.5419.8019.5419.8019.80-
Oct 25, 202219.7019.8219.7019.8219.82-
Oct 24, 202219.6019.8219.6019.8219.82-
Oct 21, 202219.4219.8219.4219.8219.82-
Oct 20, 202219.6019.8219.6019.8219.82-
Oct 19, 202219.7019.8219.7019.8219.82-
Oct 18, 202219.7419.8419.7219.8219.82-
Oct 17, 202219.3819.7219.3819.7219.72-
Oct 14, 202219.6419.7219.6419.7019.70-
Oct 13, 202219.2819.5819.2819.5819.58-
Oct 12, 202219.4619.5819.4619.5419.54-
Oct 11, 202219.3419.5819.3419.5619.56-
Oct 10, 202219.1619.5819.1619.5819.58-
Oct 07, 202219.1419.6219.1419.6019.60-
Oct 06, 202219.4419.4619.2619.2619.26-
Oct 05, 202219.1619.4819.1419.4219.42-
Oct 04, 202219.4419.5619.4419.4619.46-
Oct 03, 202219.1619.4819.1619.3819.38-
Sept 30, 202219.2219.4619.2219.4419.44-
Sept 29, 202219.3419.4819.3419.4219.42-
Sept 28, 202219.2619.4819.2619.4819.48-
Sept 27, 202219.3619.4619.3619.4419.44-
Sept 26, 202219.1619.5019.1619.4419.44-
Sept 23, 202219.4019.5419.4019.4819.48-
Sept 22, 202219.1019.5619.1019.5419.54-
Sept 21, 202219.2619.5419.2619.5419.54-
Sept 20, 202219.4419.5419.4419.5019.50-
Sept 19, 202219.3019.5619.3019.5219.52-
Sept 16, 202219.1619.5819.1619.5219.52-
Sept 15, 202219.3019.5619.3019.5619.56-
Sept 14, 202219.1619.5619.1619.6019.60-
Sept 13, 202219.3819.6019.3819.5819.58-
Sept 12, 202219.5419.5419.5419.5419.54-
Sept 09, 202219.4219.5419.4019.5419.54-
Sept 08, 202219.4419.5819.4419.5419.54-
Sept 07, 202219.0219.5219.0219.5219.52-
Sept 06, 202219.2419.5019.2419.4819.48-
Sept 05, 202219.0819.5219.0819.4819.48-
Sept 02, 202219.2819.5019.2819.4819.48-
Sept 01, 202219.0419.4219.0219.4219.42-
Aug 31, 202219.2619.3619.2619.3619.36-
Aug 30, 202219.1419.3019.1419.3019.30-
Aug 29, 202218.9019.2818.9019.2819.28-
Aug 26, 202219.1019.2419.1019.2419.24-
Aug 25, 202219.0819.2619.0819.2419.24-
Aug 24, 202218.9619.2618.9619.2619.26-
Aug 23, 202219.0619.2419.0619.2419.24-
Aug 22, 202218.9019.2418.9019.2419.24-
Aug 19, 202218.9219.2418.9219.2419.24-
Aug 18, 202219.0619.2819.0619.2219.22-
Aug 17, 202219.1419.2819.1419.2619.26-
Aug 16, 202219.1219.2819.1219.2619.26-
Aug 15, 202219.1419.2819.1419.2419.24-
Aug 12, 202219.0819.3019.0819.3019.30-
Aug 11, 202219.1419.3419.1419.3419.34-
Aug 10, 202218.9619.3418.9619.3219.32-
Aug 09, 202219.0019.3018.9819.2419.24-
Aug 08, 202219.0619.2819.0619.2219.22-
Aug 05, 202218.9619.2218.9619.1819.18-
Aug 04, 202219.0219.2019.0219.1619.16-
Aug 03, 202218.9819.2018.9819.1419.14-
Aug 02, 202218.8019.3218.8019.2219.22-
Aug 01, 202218.9219.1818.9219.1419.14-
Jul 29, 202219.0619.1219.0419.1219.12-
Jul 28, 202218.9419.1818.9219.1219.12-
Jul 27, 202218.8219.1218.8019.0019.00-
Jul 26, 202218.7019.0218.7019.0219.02-
Jul 25, 202218.6419.1618.6418.9618.96-
Jul 22, 202218.5818.9218.5818.9218.92-
Jul 21, 202218.6618.8818.6418.8818.88-
Jul 20, 202218.6618.9018.6618.8618.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...