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 €695.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €395.83, while €1000 invested 1 year ago would be worth €593.75. This corresponds to total returns of -30.49%, -60.42%, -40.62%, respectively, with annualized returns of -3.57%, -16.91%, -40.62%.

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
November 11, 2026	0.28	0.28	0.28	0.28	0.28	16
November 10, 2026	0.28	0.28	0.28	0.28	0.25	16
November 09, 2026	0.29	0.28	0.28	0.32	0.28	4
November 06, 2026	0.3	0.29	0.29	0.3	0.27	303
November 05, 2026	0.27	0.3	0.3	0.3	0.27	14
November 04, 2026	0.28	0.29	0.29	0.29	0.28	43,919
November 03, 2026	0.27	0.28	0.28	0.28	0.27	1,300
November 02, 2026	0.28	0.27	0.27	0.28	0.27	1,300
October 30, 2026	0.29	0.28	0.28	0.3	0.28	1,300
October 29, 2026	0.31	0.31	0.31	0.31	0.31	63
October 28, 2026	0.31	0.31	0.31	0.31	0.31	63
October 27, 2026	0.31	0.31	0.31	0.31	0.31	63
October 26, 2026	0.31	0.31	0.31	0.31	0.28	63
October 23, 2026	0.28	0.31	0.31	0.31	0.28	60
October 22, 2026	0.31	0.31	0.31	0.31	0.31	378
October 21, 2026	0.31	0.31	0.31	0.31	0.31	378
October 20, 2026	0.31	0.31	0.31	0.31	0.31	378
October 19, 2026	0.31	0.31	0.31	0.31	0.28	378
October 16, 2026	0.31	0.31	0.31	0.31	0.3	250
October 15, 2026	0.31	0.31	0.31	0.31	0.28	250
October 14, 2026	0.31	0.31	0.31	0.31	0.31	25
October 13, 2026	0.31	0.31	0.31	0.31	0.31	25
October 12, 2026	0.31	0.31	0.31	0.31	0.31	60
October 09, 2026	0.31	0.31	0.31	0.31	0.31	60
October 08, 2026	0.32	0.31	0.31	0.35	0.28	60
October 07, 2026	0.32	0.32	0.32	0.34	0.28	21
October 06, 2026	0.32	0.32	0.32	0.32	0.32	19,944
October 05, 2026	0.32	0.32	0.32	0.32	0.32	19,944
October 02, 2026	0.32	0.32	0.32	0.32	0.32	19,944
October 01, 2026	0.32	0.32	0.32	0.32	0.32	19,944
September 30, 2026	0.33	0.32	0.32	0.33	0.32	19,944
September 29, 2026	0.28	0.31	0.31	0.31	0.28	19,944
September 28, 2026	0.28	0.28	0.28	0.3	0.28	2,048
September 25, 2026	0.3	0.3	0.3	0.3	0.3	240
September 24, 2026	0.3	0.29	0.29	0.3	0.29	240
September 23, 2026	0.32	0.3	0.3	0.32	0.3	27
September 22, 2026	0.32	0.32	0.32	0.35	0.32	27
September 21, 2026	0.32	0.32	0.32	0.32	0.32	1
September 18, 2026	0.32	0.32	0.32	0.34	0.32	1
September 17, 2026	0.32	0.31	0.31	0.34	0.31	3,000
September 16, 2026	0.28	0.32	0.32	0.32	0.28	19
September 15, 2026	0.34	0.33	0.33	0.37	0.29	103
September 11, 2026	0.32	0.31	0.31	0.35	0.31	2,703
September 10, 2026	0.32	0.32	0.32	0.32	0.28	3
September 09, 2026	0.33	0.33	0.33	0.35	0.3	383
September 08, 2026	0.36	0.33	0.33	0.36	0.31	37,842
September 07, 2026	0.35	0.36	0.36	0.39	0.35	139
September 04, 2026	0.39	0.37	0.37	0.39	0.37	47
September 03, 2026	0.38	0.37	0.37	0.4	0.34	625
September 02, 2026	0.35	0.35	0.35	0.35	0.35	30
September 01, 2026	0.35	0.35	0.35	0.35	0.35	30
August 31, 2026	0.35	0.35	0.35	0.35	0.35	30
August 28, 2026	0.35	0.35	0.35	0.35	0.35	30
August 27, 2026	0.36	0.36	0.36	0.36	0.36	30
August 26, 2026	0.36	0.36	0.36	0.36	0.36	30
August 25, 2026	0.37	0.37	0.37	0.37	0.37	30
August 24, 2026	0.39	0.37	0.37	0.39	0.37	30
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