Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 608.00 | 618.00 | 606.00 | 618.00 | 109.37 | 17,705 |
| 2024-02-26 | 608.00 | 610.00 | 607.00 | 608.00 | 107.60 | 3,890 |
| 2024-02-23 | 612.00 | 612.00 | 607.00 | 608.00 | 107.60 | 2,395 |
| 2024-02-22 | 611.00 | 611.00 | 608.00 | 610.00 | 107.96 | 7,430 |
| 2024-02-21 | 610.00 | 610.00 | 608.00 | 610.00 | 107.96 | 3,900 |
| 2024-02-20 | 614.00 | 614.00 | 610.00 | 610.00 | 107.96 | 1,405 |
| 2024-02-19 | 613.00 | 614.00 | 613.00 | 613.00 | 108.49 | 1,155 |
| 2024-02-16 | 614.00 | 615.00 | 613.00 | 615.00 | 108.84 | 2,050 |
| 2024-02-15 | 612.00 | 615.00 | 612.00 | 615.00 | 108.84 | 6,395 |
| 2024-02-14 | 610.00 | 613.00 | 608.00 | 612.00 | 108.31 | 13,650 |
| 2024-02-13 | 611.00 | 611.00 | 608.00 | 609.00 | 107.78 | 2,105 |
| 2024-02-12 | 608.00 | 611.00 | 608.00 | 611.00 | 108.13 | 2,865 |
| 2024-02-09 | 613.00 | 613.00 | 608.00 | 608.00 | 107.60 | 1,910 |
| 2024-02-08 | 612.00 | 613.00 | 610.00 | 613.00 | 108.49 | 2,875 |
| 2024-02-07 | 610.00 | 614.00 | 608.00 | 614.00 | 108.67 | 12,480 |
| 2024-02-06 | 612.00 | 614.00 | 610.00 | 614.00 | 108.67 | 13,405 |
| 2024-02-05 | 614.00 | 615.00 | 611.00 | 612.00 | 108.31 | 4,795 |
| 2024-02-02 | 615.00 | 615.00 | 615.00 | 615.00 | 108.84 | 3,170 |
| 2024-02-01 | 624.00 | 624.00 | 611.00 | 615.00 | 108.84 | 3,290 |
| 2024-01-31 | 624.00 | 624.00 | 615.00 | 620.00 | 109.73 | 3,030 |
| 2024-01-30 | 625.00 | 625.00 | 620.00 | 620.00 | 109.73 | 1,085 |
| 2024-01-29 | 625.00 | 625.00 | 623.00 | 625.00 | 110.61 | 1,390 |
| 2024-01-26 | 625.00 | 626.00 | 621.00 | 625.00 | 110.61 | 1,860 |
| 2024-01-25 | 621.00 | 626.00 | 621.00 | 626.00 | 110.79 | 1,855 |
| 2024-01-24 | 620.00 | 625.00 | 617.00 | 621.00 | 109.90 | 4,315 |
| 2024-01-23 | 621.00 | 623.00 | 620.00 | 621.00 | 109.90 | 2,770 |
| 2024-01-22 | 619.00 | 625.00 | 619.00 | 624.00 | 110.44 | 1,765 |
| 2024-01-19 | 615.00 | 619.00 | 615.00 | 619.00 | 109.55 | 5,865 |
| 2024-01-18 | 609.00 | 616.00 | 609.00 | 615.00 | 108.84 | 6,225 |
| 2024-01-17 | 609.00 | 613.00 | 602.00 | 613.00 | 108.49 | 3,740 |
| 2024-01-16 | 602.00 | 610.00 | 602.00 | 608.00 | 107.60 | 1,765 |
| 2024-01-15 | 607.00 | 607.00 | 603.00 | 604.00 | 106.90 | 1,565 |
| 2024-01-12 | 609.00 | 609.00 | 598.00 | 604.00 | 106.90 | 2,665 |
| 2024-01-11 | 607.00 | 607.00 | 601.00 | 601.00 | 106.36 | 2,360 |
| 2024-01-10 | 605.00 | 606.00 | 603.00 | 606.00 | 107.25 | 1,775 |
| 2024-01-09 | 604.00 | 605.00 | 602.00 | 602.00 | 106.54 | 1,465 |
| 2024-01-08 | 604.00 | 606.00 | 600.00 | 606.00 | 107.25 | 3,820 |
| 2024-01-05 | 604.00 | 604.00 | 598.00 | 602.00 | 106.54 | 5,725 |
| 2024-01-04 | 606.00 | 606.00 | 598.00 | 605.00 | 107.07 | 7,720 |
| 2024-01-03 | 618.00 | 618.00 | 601.00 | 601.00 | 106.36 | 3,720 |
| 2023-12-29 | 621.00 | 621.00 | 614.00 | 615.00 | 108.84 | 565 |
| 2023-12-28 | 621.00 | 621.00 | 613.00 | 617.00 | 109.20 | 2,015 |
| 2023-12-27 | 615.00 | 622.00 | 615.00 | 619.00 | 109.55 | 1,435 |
| 2023-12-22 | 618.00 | 622.00 | 614.00 | 622.00 | 110.08 | 5,550 |
| 2023-12-21 | 617.00 | 618.00 | 612.00 | 618.00 | 109.37 | 3,350 |
| 2023-12-20 | 610.00 | 616.00 | 606.00 | 616.00 | 109.02 | 3,035 |
| 2023-12-19 | 610.00 | 614.00 | 606.00 | 610.00 | 107.96 | 2,750 |
| 2023-12-18 | 608.00 | 610.00 | 605.00 | 610.00 | 107.96 | 3,895 |
| 2023-12-15 | 611.00 | 615.00 | 607.00 | 611.00 | 108.13 | 8,160 |
| 2023-12-14 | 608.00 | 617.00 | 605.00 | 611.00 | 108.13 | 9,810 |
| 2023-12-13 | 607.00 | 611.00 | 604.00 | 604.00 | 106.90 | 7,920 |
| 2023-12-12 | 604.00 | 604.00 | 600.00 | 603.00 | 106.72 | 2,870 |
| 2023-12-11 | 607.00 | 607.00 | 598.00 | 598.00 | 105.83 | 4,120 |
| 2023-12-08 | 604.00 | 604.00 | 600.00 | 603.00 | 106.72 | 1,720 |
| 2023-12-07 | 610.00 | 610.00 | 599.00 | 600.00 | 106.19 | 9,320 |
| 2023-12-06 | 611.00 | 611.00 | 602.00 | 606.00 | 107.25 | 2,390 |
| 2023-12-05 | 611.00 | 611.00 | 605.00 | 611.00 | 108.13 | 1,965 |
| 2023-12-04 | 608.00 | 611.00 | 601.00 | 611.00 | 108.13 | 5,205 |
| 2023-12-01 | 614.00 | 615.00 | 608.00 | 610.00 | 107.96 | 3,130 |
| 2023-11-30 | 613.00 | 613.00 | 610.00 | 612.00 | 108.31 | 5,600 |
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.