INTEGRA RES CORP. (IRV.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 500 |
| 21 Jun 2024 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 500 |
| 20 Jun 2024 | 0.8960 | 0.9700 | 0.8960 | 0.9700 | 0.9700 | 2,500 |
| 19 Jun 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 18 Jun 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 17 Jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 14 Jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 13 Jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 12 Jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 11 Jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 10 Jun 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 07 Jun 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 06 Jun 2024 | 0.8160 | 0.8540 | 0.8160 | 0.8540 | 0.8540 | 2,500 |
| 05 Jun 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 04 Jun 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 03 Jun 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 31 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 30 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 29 May 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 28 May 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| 27 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 24 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 23 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 22 May 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 21 May 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 20 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 17 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 16 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 15 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 14 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 13 May 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 10 May 2024 | 0.7180 | 0.7180 | 0.7120 | 0.7120 | 0.7120 | 2,500 |
| 09 May 2024 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | 0.7180 | - |
| 08 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 07 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 06 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 03 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 02 May 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 30 Apr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
| 29 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 26 Apr 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 25 Apr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| 24 Apr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 23 Apr 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 22 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 19 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 18 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 17 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 16 Apr 2024 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | - |
| 15 Apr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 12 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 10 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 09 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 Apr 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
| 05 Apr 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 04 Apr 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 03 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 02 Apr 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 28 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 27 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 26 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 25 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 22 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 21 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 20 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 19 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 18 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 14 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 13 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 12 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 11 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 08 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 07 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 06 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 05 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 800 |
| 04 Mar 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 1,000 |
| 01 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 29 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 28 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 27 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 26 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 23 Feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
| 22 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 21 Feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 20 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 19 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 16 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 15 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 14 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 13 Feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 12 Feb 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 09 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 08 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 07 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 06 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 02 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 01 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.