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 €815.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €418.92, while €1000 invested 1 year ago would be worth €626.26. This corresponds to total returns of -18.42%, -58.11%, -37.37%, respectively, with annualized returns of -2.02%, -15.96%, -37.37%.

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
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
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