Canada markets closed

Intertrust N.V. (4IT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.24+0.08 (+0.42%)
At close: 05:20PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 202219.0219.3819.0219.2419.24200
May 26, 202218.9219.2618.9219.1619.16-
May 25, 202219.1219.2019.1219.1819.18-
May 24, 202218.7619.2618.7619.1819.18-
May 23, 202219.2019.2219.1619.2019.20-
May 20, 202219.1219.2019.1219.1619.16-
May 19, 202218.8019.1818.7819.1619.16-
May 18, 202219.0619.2619.0619.1819.18-
May 17, 202219.1219.2419.1019.2419.24-
May 16, 202218.9419.2618.9219.2019.20-
May 13, 202219.3219.3219.2819.2819.28-
May 12, 202219.0819.3219.0819.3219.32-
May 11, 202219.3219.3619.2819.2819.28-
May 10, 202219.2819.3819.2819.3819.38-
May 09, 202219.1019.4219.1019.3219.32-
May 06, 202219.2219.4419.2219.4419.44-
May 05, 202219.6219.6219.4619.4619.46-
May 04, 202219.2819.4819.2819.4619.46-
May 03, 202219.4019.5019.3819.4619.46-
May 02, 202218.9419.5018.9219.3219.32-
Apr 29, 202219.4219.5019.4219.5019.50-
Apr 28, 202219.4819.5419.4819.4819.48-
Apr 27, 202219.3219.5419.3219.5219.52-
Apr 26, 202219.6419.6419.5419.5419.54-
Apr 25, 202219.5619.5619.5619.5619.56-
Apr 22, 202219.0219.5619.0219.5619.56-
Apr 21, 202219.4019.5419.4019.5419.54-
Apr 20, 202219.3619.5619.3619.5619.56-
Apr 19, 202219.2419.5419.2419.5419.54-
Apr 14, 202219.4019.5619.4019.5419.54-
Apr 13, 202219.3419.5619.3419.5619.56-
Apr 12, 202219.0819.5419.0819.5419.54-
Apr 11, 202219.2019.5619.2019.5419.54-
Apr 08, 202219.4219.5619.4219.5619.56-
Apr 07, 202219.3019.5419.3019.5419.54-
Apr 06, 202219.2419.5419.2419.5419.54-
Apr 05, 202219.3619.5419.3419.5419.54-
Apr 04, 202219.4619.5619.4619.5419.54-
Apr 01, 202219.3019.5419.3019.5419.54-
Mar 31, 202219.6019.6019.5019.5219.52-
Mar 30, 202218.8019.1018.8019.1019.10-
Mar 29, 202218.9018.9618.9018.9618.96-
Mar 28, 202218.7218.9218.7218.8818.88-
Mar 25, 202218.7218.8818.7218.8818.88-
Mar 24, 202218.7418.8818.7418.8418.84-
Mar 23, 202218.7818.9618.7818.8618.86-
Mar 22, 202218.6418.9018.6418.9018.90-
Mar 21, 202218.7018.8818.7018.8418.84-
Mar 18, 202218.7218.8618.7218.8418.84-
Mar 17, 202218.6218.8818.6218.8618.86-
Mar 16, 202218.8418.9018.8218.8218.82-
Mar 15, 202218.5218.9418.5218.8618.86-
Mar 14, 202218.6218.9018.6218.9018.90-
Mar 11, 202218.8818.8818.8018.8618.86-
Mar 10, 202218.7019.0018.7018.8618.86-
Mar 09, 202218.7619.0418.7618.9018.90-
Mar 08, 202218.4019.0218.4018.9218.92-
Mar 07, 202219.0019.1618.9619.0019.00-
Mar 04, 202218.9419.2218.9419.2219.22-
Mar 03, 202219.0619.2419.0419.2219.22-
Mar 02, 202219.0619.2419.0419.2219.22-
Mar 01, 202219.1419.2619.1419.2219.22-
Feb 28, 202218.8619.2418.8619.2419.24-
Feb 25, 202219.2819.2819.2219.2419.24-
Feb 24, 202218.4419.3018.4419.2419.24-
Feb 23, 202218.9819.3618.9819.3019.30-
Feb 22, 202219.0219.3019.0219.3019.30-
Feb 21, 202219.1819.3019.1819.2019.20-
Feb 18, 202219.0619.3219.0619.3219.32-
Feb 17, 202219.1419.3419.1419.3219.32-
Feb 16, 202219.1019.3419.1019.3419.34-
Feb 15, 202219.1019.3419.1019.3419.34-
Feb 14, 202218.8419.3218.8419.3219.32-
Feb 11, 202218.8619.3618.8619.3419.34-
Feb 10, 202219.0619.3819.0619.3819.38-
Feb 09, 202219.2019.3219.2019.3019.30-
Feb 08, 202219.0419.3219.0419.2819.28-
Feb 07, 202219.2219.3619.2219.3019.30-
Feb 04, 202219.0619.3619.0619.3619.36-
Feb 03, 202219.2019.4019.2019.3219.32-
Feb 02, 202219.1219.3619.1219.3619.36-
Feb 01, 202219.1219.2819.1219.2819.28-
Jan 31, 202219.2819.2819.2219.2419.24-
Jan 28, 202218.7819.1818.7819.0819.08-
Jan 27, 202218.4219.1218.4219.1219.12-
Jan 26, 202219.0619.1619.0419.1019.10-
Jan 25, 202219.1819.1819.1419.1419.14-
Jan 24, 202218.9019.4018.9019.4019.40200
Jan 21, 202218.6619.2618.6619.2619.26-
Jan 20, 202219.0219.0219.0219.0219.02-
Jan 19, 202218.9819.2618.9819.2619.26-
Jan 18, 202219.1019.3619.1019.3019.30-
Jan 17, 202219.2619.3819.2619.3419.34-
Jan 14, 202219.2219.4419.2219.4019.40-
Jan 13, 202219.3019.5019.3019.4219.42-
Jan 12, 202219.4819.5619.4819.5619.56-
Jan 11, 202219.4419.5819.4419.5619.56-
Jan 10, 202219.4419.6019.4419.5819.58-
Jan 07, 202219.4419.6419.4419.6419.64-
Jan 06, 202219.1819.6419.1819.6419.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...