Intertainment AG (ITN.DE) XETRA

Currency In EUR

ITN.DE Historical Return

If you invested €1000 in Intertainment AG (ITN.DE) 10 years ago, it would be worth €782.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €610.17, while €1000 invested 1 year ago would be worth €679.25. This corresponds to total returns of -21.74%, -38.98%, -32.08%, respectively, with annualized returns of -2.42%, -9.41%, -32.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ITN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.36	0.36	0.36	0.36	0.36	5
August 20, 2026	0.39	0.36	0.36	0.39	0.36	5
August 19, 2026	0.36	0.36	0.36	0.36	0.36	5
August 18, 2026	0.39	0.36	0.36	0.39	0.36	5
August 17, 2026	0.35	0.37	0.37	0.37	0.35	2,000
August 14, 2026	0.3	0.32	0.32	0.35	0.3	195
August 13, 2026	0.33	0.33	0.33	0.33	0.33	3
August 12, 2026	0.32	0.32	0.32	0.32	0.32	3
August 11, 2026	0.32	0.32	0.32	0.32	0.32	3
August 10, 2026	0.35	0.32	0.32	0.35	0.32	3
August 07, 2026	0.32	0.32	0.32	0.32	0.32	5
August 06, 2026	0.35	0.32	0.32	0.35	0.32	5
August 05, 2026	0.34	0.32	0.32	0.34	0.32	2,000
August 04, 2026	0.41	0.38	0.38	0.41	0.38	5
August 03, 2026	0.41	0.38	0.38	0.41	0.38	5
July 31, 2026	0.36	0.35	0.35	0.38	0.35	2,005
July 30, 2026	0.34	0.34	0.34	0.34	0.34	6
July 29, 2026	0.34	0.34	0.34	0.34	0.34	6
July 28, 2026	0.32	0.34	0.34	0.34	0.32	6
July 27, 2026	0.34	0.34	0.34	0.34	0.34	123
July 23, 2026	0.3	0.33	0.33	0.33	0.3	36
July 22, 2026	0.33	0.33	0.33	0.33	0.33	250
July 21, 2026	0.33	0.33	0.33	0.33	0.33	250
July 20, 2026	0.36	0.33	0.33	0.36	0.33	250
July 17, 2026	0.35	0.33	0.33	0.36	0.32	4,012
July 16, 2026	0.38	0.38	0.38	0.38	0.38	194
July 15, 2026	0.38	0.38	0.38	0.38	0.38	194
July 14, 2026	0.38	0.38	0.38	0.38	0.38	194
July 13, 2026	0.38	0.38	0.38	0.38	0.38	194
July 10, 2026	0.35	0.38	0.38	0.38	0.35	194
July 09, 2026	0.38	0.38	0.38	0.38	0.38	683
July 08, 2026	0.41	0.38	0.38	0.41	0.35	683
July 07, 2026	0.38	0.38	0.38	0.38	0.38	27
July 06, 2026	0.38	0.38	0.38	0.38	0.38	27
July 03, 2026	0.38	0.38	0.38	0.38	0.38	27
July 02, 2026	0.38	0.38	0.38	0.38	0.38	27
July 01, 2026	0.38	0.38	0.38	0.38	0.38	27
June 30, 2026	0.38	0.38	0.38	0.38	0.38	27
June 29, 2026	0.38	0.38	0.38	0.38	0.38	27
June 26, 2026	0.38	0.38	0.38	0.38	0.38	27
June 25, 2026	0.38	0.38	0.38	0.38	0.38	27
June 24, 2026	0.38	0.38	0.38	0.38	0.38	27
June 23, 2026	0.37	0.37	0.37	0.37	0.37	27
June 22, 2026	0.37	0.37	0.37	0.37	0.37	27
June 19, 2026	0.37	0.37	0.37	0.37	0.37	27
June 18, 2026	0.37	0.37	0.37	0.37	0.37	929
June 17, 2026	0.39	0.37	0.37	0.39	0.34	929
June 16, 2026	0.31	0.34	0.34	0.34	0.31	2,000
June 15, 2026	0.34	0.34	0.34	0.34	0.34	2,000
June 12, 2026	0.35	0.34	0.34	0.35	0.34	2,000
June 11, 2026	0.38	0.38	0.38	0.38	0.38	13
June 10, 2026	0.38	0.38	0.38	0.38	0.38	13
June 09, 2026	0.41	0.38	0.38	0.41	0.38	13
June 08, 2026	0.35	0.38	0.38	0.38	0.35	48
June 05, 2026	0.38	0.38	0.38	0.38	0.38	20
June 04, 2026	0.38	0.38	0.38	0.38	0.38	20
June 03, 2026	0.35	0.38	0.38	0.38	0.35	20
June 02, 2026	0.41	0.38	0.38	0.41	0.38	464
June 01, 2026	0.38	0.38	0.38	0.38	0.38	50
May 29, 2026	0.4	0.38	0.38	0.4	0.38	900