Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 121.00 | 121.00 | 118.40 | 119.20 | 110.38 | 1,957 |
| 2024-08-20 | 118.40 | 120.20 | 118.20 | 120.20 | 111.30 | 5,175 |
| 2024-08-19 | 117.20 | 118.00 | 117.00 | 118.00 | 109.26 | 3,464 |
| 2024-08-16 | 118.60 | 118.60 | 117.40 | 117.40 | 108.71 | 2,773 |
| 2024-08-15 | 118.40 | 118.60 | 117.20 | 118.00 | 109.26 | 980 |
| 2024-08-14 | 118.20 | 118.20 | 116.40 | 118.00 | 109.26 | 3,572 |
| 2024-08-13 | 119.00 | 119.00 | 117.60 | 117.60 | 108.89 | 1,198 |
| 2024-08-12 | 118.40 | 118.40 | 117.00 | 117.80 | 109.08 | 1,258 |
| 2024-08-09 | 117.00 | 118.60 | 117.00 | 118.00 | 109.26 | 1,792 |
| 2024-08-08 | 118.40 | 118.40 | 115.20 | 117.60 | 108.89 | 8,962 |
| 2024-08-07 | 117.80 | 119.40 | 116.40 | 118.00 | 109.26 | 2,451 |
| 2024-08-06 | 116.80 | 116.80 | 115.20 | 116.20 | 107.60 | 1,849 |
| 2024-08-05 | 116.40 | 117.40 | 114.60 | 115.80 | 107.23 | 11,745 |
| 2024-08-02 | 117.80 | 117.80 | 115.60 | 117.20 | 108.52 | 4,544 |
| 2024-07-31 | 118.20 | 119.00 | 117.20 | 117.20 | 108.52 | 4,862 |
| 2024-07-30 | 118.80 | 118.80 | 117.60 | 118.20 | 109.45 | 2,506 |
| 2024-07-29 | 119.00 | 120.00 | 118.60 | 118.80 | 110.01 | 988 |
| 2024-07-26 | 121.00 | 121.00 | 118.40 | 119.40 | 110.56 | 8,552 |
| 2024-07-25 | 120.00 | 120.80 | 119.80 | 120.00 | 111.12 | 2,258 |
| 2024-07-24 | 119.00 | 120.20 | 118.00 | 120.20 | 111.30 | 3,111 |
| 2024-07-23 | 119.60 | 119.60 | 117.80 | 119.20 | 110.38 | 4,540 |
| 2024-07-22 | 120.40 | 120.40 | 119.80 | 119.80 | 110.93 | 1,678 |
| 2024-07-19 | 122.00 | 122.00 | 120.00 | 121.00 | 112.04 | 1,527 |
| 2024-07-18 | 122.00 | 122.00 | 120.80 | 120.80 | 111.86 | 3,726 |
| 2024-07-17 | 123.00 | 123.00 | 121.20 | 121.20 | 112.23 | 3,430 |
| 2024-07-16 | 123.40 | 123.60 | 121.60 | 121.60 | 112.60 | 2,479 |
| 2024-07-15 | 121.20 | 122.60 | 120.00 | 122.60 | 113.52 | 3,097 |
| 2024-07-12 | 122.20 | 122.20 | 121.20 | 121.80 | 112.78 | 1,888 |
| 2024-07-11 | 122.00 | 123.00 | 121.00 | 122.60 | 113.52 | 3,640 |
| 2024-07-10 | 121.00 | 121.60 | 120.80 | 121.40 | 112.41 | 2,731 |
| 2024-07-09 | 119.40 | 120.80 | 119.20 | 120.80 | 111.86 | 2,390 |
| 2024-07-08 | 120.20 | 120.80 | 120.00 | 120.80 | 111.86 | 4,211 |
| 2024-07-05 | 119.60 | 120.20 | 119.20 | 120.00 | 111.12 | 3,268 |
| 2024-07-04 | 120.00 | 120.00 | 119.20 | 119.20 | 110.38 | 1,896 |
| 2024-07-03 | 119.00 | 119.20 | 118.40 | 119.20 | 110.38 | 1,914 |
| 2024-07-02 | 119.60 | 119.60 | 117.00 | 118.80 | 110.01 | 4,314 |
| 2024-07-01 | 124.00 | 124.00 | 117.60 | 117.60 | 108.89 | 3,532 |
| 2024-06-28 | 119.00 | 119.00 | 117.40 | 118.20 | 109.45 | 5,516 |
| 2024-06-27 | 118.40 | 118.40 | 116.60 | 117.80 | 109.08 | 2,557 |
| 2024-06-26 | 116.60 | 118.20 | 116.60 | 117.60 | 108.89 | 3,501 |
| 2024-06-25 | 118.20 | 118.20 | 116.20 | 117.00 | 108.34 | 5,247 |
| 2024-06-24 | 117.80 | 117.80 | 116.00 | 117.20 | 108.52 | 2,672 |
| 2024-06-21 | 116.40 | 117.00 | 115.40 | 116.40 | 107.78 | 9,666 |
| 2024-06-20 | 115.20 | 117.00 | 115.00 | 116.20 | 107.60 | 7,750 |
| 2024-06-19 | 115.00 | 117.00 | 114.80 | 115.40 | 106.86 | 10,679 |
| 2024-06-18 | 114.60 | 115.60 | 114.40 | 115.00 | 106.49 | 3,815 |
| 2024-06-17 | 115.00 | 115.80 | 113.80 | 115.00 | 106.49 | 7,493 |
| 2024-06-14 | 116.20 | 116.20 | 112.60 | 114.40 | 105.93 | 10,845 |
| 2024-06-13 | 116.00 | 116.80 | 115.40 | 115.40 | 106.86 | 9,149 |
| 2024-06-12 | 117.60 | 117.60 | 115.00 | 116.20 | 107.60 | 4,537 |
| 2024-06-11 | 118.60 | 118.60 | 117.00 | 117.00 | 108.34 | 6,633 |
| 2024-06-10 | 119.40 | 119.40 | 118.60 | 118.60 | 109.82 | 1,211 |
| 2024-06-07 | 119.40 | 119.40 | 118.60 | 118.60 | 109.82 | 2,842 |
| 2024-06-06 | 120.00 | 120.00 | 118.60 | 118.80 | 110.01 | 1,762 |
| 2024-06-05 | 120.80 | 120.80 | 118.60 | 119.20 | 110.38 | 6,078 |
| 2024-06-04 | 120.80 | 120.80 | 120.00 | 120.40 | 111.49 | 2,568 |
| 2024-06-03 | 120.40 | 121.00 | 120.20 | 120.80 | 111.86 | 1,935 |
| 2024-05-31 | 121.40 | 121.40 | 119.60 | 120.00 | 111.12 | 33,563 |
| 2024-05-30 | 121.00 | 121.60 | 120.40 | 120.80 | 111.86 | 2,840 |
| 2024-05-29 | 121.80 | 121.80 | 120.00 | 121.40 | 112.41 | 7,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 6.0000 CHF |
| 2025-04-03 | 5.5000 CHF |
| 2024-04-02 | 27.5000 CHF |
| 2023-04-03 | 50.0000 CHF |
| 2022-04-05 | 25.0000 CHF |
| 2021-04-06 | 25.0000 CHF |
| 2020-04-06 | 25.0000 CHF |
| 2019-04-08 | 22.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.