Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 610.00 | 613.00 | 610.00 | 613.00 | 108.49 | 2,930 |
| 2023-11-28 | 613.00 | 613.00 | 610.00 | 610.00 | 107.96 | 2,855 |
| 2023-11-27 | 613.00 | 613.00 | 611.00 | 613.00 | 108.49 | 1,265 |
| 2023-11-24 | 613.00 | 613.00 | 609.00 | 613.00 | 108.49 | 1,240 |
| 2023-11-23 | 610.00 | 612.00 | 608.00 | 611.00 | 108.13 | 2,260 |
| 2023-11-22 | 608.00 | 613.00 | 608.00 | 610.00 | 107.96 | 3,080 |
| 2023-11-21 | 613.00 | 613.00 | 608.00 | 608.00 | 107.60 | 2,855 |
| 2023-11-20 | 613.00 | 613.00 | 605.00 | 612.00 | 108.31 | 4,485 |
| 2023-11-17 | 612.00 | 613.00 | 609.00 | 610.00 | 107.96 | 1,810 |
| 2023-11-16 | 616.00 | 617.00 | 611.00 | 612.00 | 108.31 | 8,415 |
| 2023-11-15 | 618.00 | 618.00 | 613.00 | 613.00 | 108.49 | 5,825 |
| 2023-11-14 | 608.00 | 619.00 | 605.00 | 616.00 | 109.02 | 9,905 |
| 2023-11-13 | 605.00 | 606.00 | 602.00 | 606.00 | 107.25 | 3,355 |
| 2023-11-10 | 600.00 | 603.00 | 597.00 | 600.00 | 106.19 | 4,330 |
| 2023-11-09 | 607.00 | 607.00 | 599.00 | 602.00 | 106.54 | 2,150 |
| 2023-11-08 | 600.00 | 603.00 | 600.00 | 602.00 | 106.54 | 1,070 |
| 2023-11-07 | 600.00 | 605.00 | 600.00 | 601.00 | 106.36 | 1,575 |
| 2023-11-06 | 610.00 | 610.00 | 600.00 | 600.00 | 106.19 | 2,210 |
| 2023-11-03 | 609.00 | 610.00 | 606.00 | 607.00 | 107.43 | 1,820 |
| 2023-11-02 | 604.00 | 606.00 | 602.00 | 606.00 | 107.25 | 3,315 |
| 2023-11-01 | 605.00 | 606.00 | 602.00 | 605.00 | 107.07 | 4,165 |
| 2023-10-31 | 609.00 | 610.00 | 603.00 | 603.00 | 106.72 | 3,930 |
| 2023-10-30 | 607.00 | 610.00 | 602.00 | 609.00 | 107.78 | 2,405 |
| 2023-10-27 | 600.00 | 601.00 | 598.00 | 601.00 | 106.36 | 7,415 |
| 2023-10-26 | 599.00 | 602.00 | 596.00 | 601.00 | 106.36 | 3,855 |
| 2023-10-25 | 601.00 | 604.00 | 597.00 | 597.00 | 105.66 | 2,325 |
| 2023-10-24 | 600.00 | 601.00 | 597.00 | 598.00 | 105.83 | 3,410 |
| 2023-10-23 | 603.00 | 603.00 | 594.00 | 598.00 | 105.83 | 9,130 |
| 2023-10-20 | 592.00 | 596.00 | 592.00 | 594.00 | 105.13 | 2,105 |
| 2023-10-19 | 603.00 | 603.00 | 592.00 | 596.00 | 105.48 | 11,450 |
| 2023-10-18 | 615.00 | 615.00 | 603.00 | 603.00 | 106.72 | 7,025 |
| 2023-10-17 | 613.00 | 615.00 | 608.00 | 615.00 | 108.84 | 3,900 |
| 2023-10-16 | 606.00 | 609.00 | 604.00 | 608.00 | 107.60 | 2,835 |
| 2023-10-13 | 612.00 | 612.00 | 606.00 | 606.00 | 107.25 | 2,040 |
| 2023-10-12 | 614.00 | 615.00 | 610.00 | 614.00 | 108.67 | 2,990 |
| 2023-10-11 | 615.00 | 615.00 | 610.00 | 614.00 | 108.67 | 3,140 |
| 2023-10-10 | 609.00 | 616.00 | 609.00 | 610.00 | 107.96 | 4,230 |
| 2023-10-09 | 605.00 | 608.00 | 602.00 | 606.00 | 107.25 | 1,850 |
| 2023-10-06 | 606.00 | 606.00 | 599.00 | 604.00 | 106.90 | 1,635 |
| 2023-10-05 | 604.00 | 606.00 | 600.00 | 601.00 | 106.36 | 16,140 |
| 2023-10-04 | 607.00 | 607.00 | 599.00 | 599.00 | 106.01 | 8,215 |
| 2023-10-03 | 599.00 | 610.00 | 596.00 | 607.00 | 107.43 | 4,980 |
| 2023-10-02 | 608.00 | 608.00 | 600.00 | 600.00 | 106.19 | 1,505 |
| 2023-09-29 | 603.00 | 610.00 | 599.00 | 606.00 | 107.25 | 9,015 |
| 2023-09-28 | 606.00 | 606.00 | 601.00 | 602.00 | 106.54 | 2,305 |
| 2023-09-27 | 610.00 | 610.00 | 600.00 | 605.00 | 107.07 | 4,220 |
| 2023-09-26 | 611.00 | 611.00 | 601.00 | 605.00 | 107.07 | 3,160 |
| 2023-09-25 | 610.00 | 613.00 | 608.00 | 611.00 | 108.13 | 2,830 |
| 2023-09-22 | 616.00 | 616.00 | 611.00 | 611.00 | 108.13 | 3,730 |
| 2023-09-21 | 620.00 | 620.00 | 613.00 | 613.00 | 108.49 | 4,160 |
| 2023-09-20 | 613.00 | 621.00 | 613.00 | 619.00 | 109.55 | 4,295 |
| 2023-09-19 | 613.00 | 618.00 | 613.00 | 617.00 | 109.20 | 4,240 |
| 2023-09-18 | 614.00 | 615.00 | 611.00 | 614.00 | 108.67 | 2,470 |
| 2023-09-15 | 617.00 | 617.00 | 611.00 | 611.00 | 108.13 | 12,415 |
| 2023-09-14 | 613.00 | 618.00 | 613.00 | 615.00 | 108.84 | 2,795 |
| 2023-09-13 | 613.00 | 614.00 | 605.00 | 614.00 | 108.67 | 5,945 |
| 2023-09-12 | 616.00 | 616.00 | 611.00 | 614.00 | 108.67 | 2,265 |
| 2023-09-11 | 602.00 | 614.00 | 602.00 | 614.00 | 108.67 | 5,740 |
| 2023-09-08 | 597.00 | 603.00 | 597.00 | 603.00 | 106.72 | 16,650 |
| 2023-09-07 | 600.00 | 606.00 | 599.00 | 602.00 | 106.54 | 5,125 |
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.