Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 124.00 | 124.00 | 121.60 | 121.80 | 112.78 | 14,533 |
| 2024-05-27 | 124.60 | 124.60 | 123.20 | 123.20 | 114.08 | 2,659 |
| 2024-05-24 | 123.20 | 124.80 | 123.20 | 124.20 | 115.01 | 4,540 |
| 2024-05-23 | 125.00 | 125.00 | 123.00 | 123.40 | 114.26 | 3,892 |
| 2024-05-22 | 124.60 | 124.80 | 124.00 | 124.60 | 115.38 | 8,692 |
| 2024-05-21 | 123.60 | 124.40 | 123.60 | 124.40 | 115.19 | 4,065 |
| 2024-05-17 | 122.60 | 124.00 | 122.00 | 124.00 | 114.82 | 2,368 |
| 2024-05-16 | 124.00 | 124.00 | 122.60 | 122.60 | 113.52 | 1,112 |
| 2024-05-15 | 124.60 | 125.00 | 123.60 | 124.00 | 114.82 | 7,466 |
| 2024-05-14 | 123.60 | 125.20 | 123.20 | 124.60 | 115.38 | 7,207 |
| 2024-05-13 | 123.20 | 123.40 | 123.00 | 123.40 | 114.26 | 4,602 |
| 2024-05-10 | 122.20 | 122.80 | 122.00 | 122.80 | 113.71 | 4,057 |
| 2024-05-08 | 121.40 | 121.80 | 121.00 | 121.80 | 112.78 | 4,042 |
| 2024-05-07 | 121.40 | 121.40 | 118.60 | 120.60 | 111.67 | 10,356 |
| 2024-05-06 | 121.60 | 122.40 | 121.00 | 121.40 | 112.41 | 4,698 |
| 2024-05-03 | 123.40 | 123.40 | 121.40 | 121.40 | 112.41 | 5,776 |
| 2024-05-02 | 123.20 | 123.60 | 121.80 | 121.80 | 112.78 | 11,197 |
| 2024-04-30 | 124.00 | 124.00 | 123.20 | 123.40 | 114.26 | 12,701 |
| 2024-04-29 | 124.40 | 124.40 | 123.40 | 123.60 | 114.45 | 21,349 |
| 2024-04-26 | 123.60 | 124.00 | 123.40 | 123.60 | 114.45 | 13,299 |
| 2024-04-25 | 124.00 | 124.00 | 123.00 | 123.20 | 114.08 | 8,632 |
| 2024-04-24 | 123.40 | 124.20 | 123.20 | 123.20 | 114.08 | 9,858 |
| 2024-04-23 | 124.20 | 124.20 | 123.20 | 123.60 | 114.45 | 4,157 |
| 2024-04-22 | 124.60 | 124.60 | 123.20 | 123.20 | 114.08 | 6,485 |
| 2024-04-19 | 123.20 | 125.00 | 123.20 | 124.60 | 115.38 | 3,453 |
| 2024-04-18 | 123.00 | 123.80 | 122.60 | 123.80 | 114.63 | 4,781 |
| 2024-04-17 | 123.00 | 123.40 | 122.40 | 123.00 | 113.89 | 2,058 |
| 2024-04-16 | 123.00 | 124.40 | 123.00 | 123.20 | 114.08 | 10,039 |
| 2024-04-15 | 122.00 | 123.40 | 121.80 | 123.20 | 114.08 | 4,303 |
| 2024-04-12 | 123.40 | 123.40 | 121.20 | 122.60 | 113.52 | 5,981 |
| 2024-04-11 | 125.00 | 125.00 | 123.60 | 123.60 | 114.45 | 3,621 |
| 2024-04-10 | 124.40 | 125.00 | 122.40 | 123.80 | 114.63 | 4,164 |
| 2024-04-09 | 124.20 | 124.20 | 124.20 | 124.20 | 23.001 | 0 |
| 2024-04-08 | 563.00 | 563.00 | 563.00 | 563.00 | 104.26 | 0 |
| 2024-04-05 | 642.00 | 642.00 | 642.00 | 642.00 | 118.89 | 0 |
| 2024-04-04 | 618.00 | 625.00 | 618.00 | 621.00 | 115.01 | 2,155 |
| 2024-04-03 | 621.00 | 625.00 | 617.00 | 621.00 | 115.01 | 5,180 |
| 2024-04-02 | 624.00 | 624.00 | 620.00 | 620.00 | 114.82 | 9,965 |
| 2024-03-28 | 644.00 | 651.00 | 640.00 | 648.00 | 114.68 | 13,410 |
| 2024-03-27 | 640.00 | 645.00 | 640.00 | 642.00 | 113.62 | 3,150 |
| 2024-03-26 | 639.00 | 644.00 | 638.00 | 641.00 | 113.44 | 4,495 |
| 2024-03-25 | 635.00 | 641.00 | 633.00 | 640.00 | 113.27 | 7,080 |
| 2024-03-22 | 640.00 | 640.00 | 635.00 | 640.00 | 113.27 | 7,830 |
| 2024-03-21 | 631.00 | 636.00 | 630.00 | 635.00 | 112.38 | 8,815 |
| 2024-03-20 | 630.00 | 635.00 | 630.00 | 630.00 | 111.50 | 2,505 |
| 2024-03-19 | 630.00 | 633.00 | 630.00 | 631.00 | 111.67 | 6,020 |
| 2024-03-18 | 625.00 | 631.00 | 625.00 | 630.00 | 111.50 | 3,370 |
| 2024-03-15 | 635.00 | 640.00 | 625.00 | 625.00 | 110.61 | 20,405 |
| 2024-03-14 | 630.00 | 631.00 | 627.00 | 630.00 | 111.50 | 4,655 |
| 2024-03-13 | 629.00 | 632.00 | 628.00 | 632.00 | 111.85 | 5,760 |
| 2024-03-12 | 632.00 | 632.00 | 621.00 | 628.00 | 111.14 | 7,875 |
| 2024-03-11 | 631.00 | 636.00 | 629.00 | 631.00 | 111.67 | 3,235 |
| 2024-03-08 | 624.00 | 629.00 | 624.00 | 629.00 | 111.32 | 1,670 |
| 2024-03-07 | 624.00 | 631.00 | 620.00 | 625.00 | 110.61 | 12,995 |
| 2024-03-06 | 618.00 | 626.00 | 618.00 | 621.00 | 109.90 | 3,815 |
| 2024-03-05 | 619.00 | 622.00 | 617.00 | 619.00 | 109.55 | 5,060 |
| 2024-03-04 | 616.00 | 620.00 | 615.00 | 615.00 | 108.84 | 3,850 |
| 2024-03-01 | 616.00 | 619.00 | 615.00 | 616.00 | 109.02 | 4,425 |
| 2024-02-29 | 618.00 | 619.00 | 612.00 | 615.00 | 108.84 | 16,915 |
| 2024-02-28 | 615.00 | 617.00 | 615.00 | 616.00 | 109.02 | 16,030 |
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.