Intershop Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	596.00	603.00	595.00	600.00	106.19	2,625
2023-09-05	595.00	597.00	589.00	595.00	105.30	11,265
2023-09-04	592.00	595.00	590.00	595.00	105.30	8,475
2023-09-01	599.00	599.00	591.00	591.00	104.59	3,090
2023-08-31	596.00	601.00	585.00	600.00	106.19	14,810
2023-08-30	599.00	599.00	589.00	593.00	104.95	5,300
2023-08-29	598.00	601.00	592.00	597.00	105.66	14,445
2023-08-28	602.00	602.00	596.00	597.00	105.66	1,975
2023-08-25	600.00	604.00	599.00	603.00	106.72	4,470
2023-08-24	604.00	605.00	595.00	597.00	105.66	3,535
2023-08-23	604.00	605.00	602.00	605.00	107.07	3,510
2023-08-22	599.00	604.00	599.00	604.00	106.90	11,865
2023-08-21	600.00	601.00	598.00	598.00	105.83	2,770
2023-08-18	600.00	600.00	596.00	599.00	106.01	2,080
2023-08-17	605.00	605.00	600.00	602.00	106.54	3,090
2023-08-16	600.00	605.00	600.00	605.00	107.07	1,385
2023-08-15	602.00	604.00	601.00	603.00	106.72	4,470
2023-08-14	602.00	605.00	602.00	605.00	107.07	6,915
2023-08-11	601.00	603.00	599.00	603.00	106.72	4,395
2023-08-10	598.00	602.00	598.00	602.00	106.54	12,135
2023-08-09	598.00	600.00	595.00	600.00	106.19	4,250
2023-08-08	596.00	596.00	590.00	591.00	104.59	5,770
2023-08-07	591.00	598.00	590.00	595.00	105.30	8,755
2023-08-04	597.00	598.00	588.00	590.00	104.42	67,100
2023-08-03	600.00	600.00	589.00	591.00	104.59	2,485
2023-08-02	595.00	601.00	595.00	596.00	105.48	2,725
2023-07-31	595.00	603.00	591.00	602.00	106.54	10,770
2023-07-28	599.00	599.00	594.00	598.00	105.83	570
2023-07-27	597.00	600.00	595.00	600.00	106.19	2,280
2023-07-26	600.00	600.00	593.00	597.00	105.66	1,675
2023-07-25	600.00	600.00	598.00	598.00	105.83	785
2023-07-24	600.00	600.00	596.00	600.00	106.19	1,065
2023-07-21	596.00	600.00	596.00	598.00	105.83	545
2023-07-20	599.00	600.00	599.00	600.00	106.19	1,475
2023-07-19	598.00	600.00	598.00	599.00	106.01	2,650
2023-07-18	596.00	596.00	592.00	594.00	105.13	745
2023-07-17	599.00	599.00	590.00	595.00	105.30	2,485
2023-07-14	599.00	600.00	598.00	600.00	106.19	1,140
2023-07-13	600.00	600.00	599.00	600.00	106.19	2,585
2023-07-12	599.00	600.00	597.00	600.00	106.19	3,665
2023-07-11	599.00	599.00	592.00	599.00	106.01	1,895
2023-07-10	595.00	600.00	592.00	600.00	106.19	3,965
2023-07-07	595.00	595.00	586.00	592.00	104.77	11,730
2023-07-06	590.00	593.00	588.00	590.00	104.42	2,310
2023-07-05	594.00	600.00	590.00	590.00	104.42	4,490
2023-07-04	598.00	600.00	597.00	597.00	105.66	2,850
2023-07-03	597.00	600.00	593.00	600.00	106.19	2,525
2023-06-30	591.00	597.00	590.00	597.00	105.66	4,775
2023-06-29	595.00	595.00	590.00	590.00	104.42	2,200
2023-06-28	592.00	595.00	590.00	591.00	104.59	3,220
2023-06-27	591.00	591.00	587.00	589.00	104.24	1,555
2023-06-26	591.00	591.00	587.00	590.00	104.42	13,100
2023-06-23	589.00	591.00	587.00	590.00	104.42	8,440
2023-06-22	590.00	590.00	587.00	587.00	103.89	2,015
2023-06-21	593.00	593.00	588.00	590.00	104.42	7,115
2023-06-20	592.00	594.00	591.00	593.00	104.95	1,700
2023-06-19	599.00	599.00	591.00	591.00	104.59	2,190
2023-06-16	597.00	600.00	595.00	599.00	106.01	7,625
2023-06-15	591.00	599.00	591.00	594.00	105.13	2,605
2023-06-14	593.00	595.00	592.00	592.00	104.77	1,705

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.