Intervest Off-Ware

INTO 
(BRU-ENX) 
 
22.30
Updated 12:32:20
ISIN: BE0003746600
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 1,098
High 22.39
Low 22.22
Open € 22.30
 
Prev close € 22.30
# of shares 13.91M
Market cap 310.13M EUR
Intraday

Intervest Off-Ware
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  22.30 0.5% Stock price increasing 2.8% Stock price increasing 10.4% Stock price increasing 18.2% Stock price increasing 11.6% Stock price increasing

History: Intervest Off-Ware

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/04/2014
22.20
22.30
22.15
22.30
6,377
 
85
17/04/2014
22.19
22.20
21.80
22.20
3,471
 
66
16/04/2014
22.05
22.19
21.90
22.19
6,934
 
83
15/04/2014
22.08
22.15
22.00
22.15
352
 
15
14/04/2014
21.75
22.14
21.70
21.80
8,616
 
82
11/04/2014
22.10
22.10
21.75
21.75
8,757
 
133
10/04/2014
21.90
22.02
21.86
22.02
3,989
 
46
09/04/2014
22.00
22.00
21.89
22.00
604
 
15
08/04/2014
21.99
21.99
21.50
21.75
4,791
 
48
07/04/2014
21.75
21.99
21.60
21.99
2,476
 
38
04/04/2014
21.50
21.89
21.35
21.86
6,682
 
57
03/04/2014
21.48
21.79
21.22
21.50
4,844
 
59
02/04/2014
21.74
21.90
21.01
21.90
8,404
 
94
01/04/2014
21.81
22.07
21.50
21.55
10,341
 
117
31/03/2014
21.90
22.00
21.71
22.00
4,246
 
66
28/03/2014
21.75
21.98
21.71
21.71
1,244
 
24
27/03/2014
21.80
22.00
21.70
22.00
4,173
 
67
26/03/2014
22.21
22.21
21.70
21.70
6,318
 
104
25/03/2014
21.74
22.38
21.74
22.29
8,483
 
105
24/03/2014
21.74
22.40
21.74
22.40
10,010
 
147
21/03/2014
21.85
22.17
21.70
21.70
6,521
 
99
20/03/2014
22.38
22.38
21.70
22.04
9,158
 
128
19/03/2014
22.00
22.38
21.90
22.38
8,349
 
89
18/03/2014
22.10
22.16
21.70
22.12
1,962
 
33
17/03/2014
21.72
22.30
21.72
22.30
8,305
 
93
14/03/2014
21.76
22.00
21.73
21.77
3,395
 
49
13/03/2014
21.96
22.00
21.66
22.00
7,640
 
114
12/03/2014
21.99
22.02
21.66
21.66
8,552
 
76
11/03/2014
21.77
21.98
21.77
21.98
2,950
 
35
10/03/2014
21.72
21.91
21.65
21.91
7,260
 
82
07/03/2014
21.90
21.94
21.61
21.94
3,217
 
42
06/03/2014
21.76
21.90
21.60
21.90
3,296
 
55
05/03/2014
21.76
21.95
21.76
21.89
4,803
 
43
04/03/2014
21.70
21.92
21.50
21.90
8,432
 
74
03/03/2014
21.92
21.92
21.39
21.91
6,830
 
63
28/02/2014
21.28
21.96
21.28
21.92
6,428
 
63
27/02/2014
21.34
21.97
21.28
21.97
13,255
 
116
26/02/2014
20.91
21.35
20.87
21.28
7,524
 
60
25/02/2014
21.00
21.00
20.60
20.80
6,808
 
80
24/02/2014
20.99
21.00
20.70
20.77
6,942
 
101
21/02/2014
20.74
20.81
20.50
20.81
5,735
 
54
20/02/2014
20.69
20.73
20.60
20.71
1,579
 
37
19/02/2014
20.40
20.69
20.35
20.57
3,447
 
52
18/02/2014
20.50
20.69
20.30
20.34
8,541
 
87
17/02/2014
20.35
20.60
20.35
20.37
5,125
 
59
14/02/2014
20.33
20.50
20.21
20.21
7,350
 
63
13/02/2014
20.40
20.53
20.36
20.53
4,750
 
45
12/02/2014
20.10
20.30
20.00
20.30
4,400
 
42
11/02/2014
20.24
20.25
20.07
20.14
5,938
 
42
10/02/2014
20.25
20.25
20.10
20.10
2,400
 
33
07/02/2014
20.05
20.42
20.05
20.26
1,832
 
26
06/02/2014
20.20
20.45
20.07
20.07
6,014
 
50
05/02/2014
20.01
20.26
20.01
20.20
5,382
 
57
04/02/2014
20.00
20.30
20.00
20.30
6,215
 
47
03/02/2014
19.75
20.17
19.75
20.10
4,663
 
41
31/01/2014
20.10
20.26
19.75
19.75
19,242
 
137
30/01/2014
20.30
20.30
19.71
19.71
6,752
 
76
29/01/2014
20.25
20.49
20.00
20.48
8,210
 
103
28/01/2014
20.10
20.30
19.71
20.30
6,338
 
72
27/01/2014
20.00
20.25
20.00
20.25
3,584
 
64
24/01/2014
20.20
20.24
20.02
20.04
3,297
 
51
23/01/2014
20.15
20.20
20.01
20.20
3,773
 
43
22/01/2014
19.85
20.10
19.77
20.10
6,441
 
80
21/01/2014
20.00
20.08
19.71
19.90
9,019
 
74
20/01/2014
19.99
19.99
19.71
19.96
9,527
 
59
Euroinvestor around the globe: Euroinvestor.dk | Euroinvestor.se | Euroinvestor.no | Euroinvestor.fr | Forexinvestor.com| Wisselkoersen.nl | Valuta.se | Valutaveksel.no | Divisas.es | Valute.it
Copyright Euroinvestor A/S 2014   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 April 2014 12:47:32
(UTC) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20140324.1 - EUROWEB4 - 2014-04-23 13:47:32 - 2014-04-23 12:47:32 - 1000 - Website: OKAY