Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 593.00 | 595.00 | 592.00 | 592.00 | 104.77 | 1,705 |
| 2023-06-13 | 600.00 | 600.00 | 592.00 | 594.00 | 105.13 | 1,860 |
| 2023-06-12 | 593.00 | 601.00 | 593.00 | 600.00 | 106.19 | 8,060 |
| 2023-06-09 | 595.00 | 597.00 | 592.00 | 593.00 | 104.95 | 1,370 |
| 2023-06-08 | 605.00 | 605.00 | 594.00 | 594.00 | 105.13 | 2,605 |
| 2023-06-07 | 610.00 | 610.00 | 605.00 | 605.00 | 107.07 | 2,865 |
| 2023-06-06 | 609.00 | 614.00 | 608.00 | 610.00 | 107.96 | 3,695 |
| 2023-06-05 | 612.00 | 617.00 | 612.00 | 612.00 | 108.31 | 1,715 |
| 2023-06-02 | 614.00 | 615.00 | 612.00 | 612.00 | 108.31 | 2,030 |
| 2023-06-01 | 610.00 | 621.00 | 610.00 | 614.00 | 108.67 | 8,555 |
| 2023-05-31 | 608.00 | 613.00 | 605.00 | 610.00 | 107.96 | 14,975 |
| 2023-05-30 | 610.00 | 610.00 | 605.00 | 608.00 | 107.60 | 5,760 |
| 2023-05-26 | 609.00 | 610.00 | 600.00 | 606.00 | 107.25 | 3,070 |
| 2023-05-25 | 600.00 | 606.00 | 600.00 | 605.00 | 107.07 | 1,470 |
| 2023-05-24 | 601.00 | 606.00 | 596.00 | 600.00 | 106.19 | 2,125 |
| 2023-05-23 | 611.00 | 611.00 | 600.00 | 606.00 | 107.25 | 3,165 |
| 2023-05-22 | 613.00 | 613.00 | 605.00 | 608.00 | 107.60 | 1,500 |
| 2023-05-19 | 616.00 | 616.00 | 608.00 | 610.00 | 107.96 | 2,945 |
| 2023-05-17 | 615.00 | 615.00 | 609.00 | 609.00 | 107.78 | 1,850 |
| 2023-05-16 | 615.00 | 618.00 | 612.00 | 614.00 | 108.67 | 2,915 |
| 2023-05-15 | 619.00 | 621.00 | 614.00 | 614.00 | 108.67 | 2,095 |
| 2023-05-12 | 625.00 | 625.00 | 616.00 | 619.00 | 109.55 | 1,585 |
| 2023-05-11 | 625.00 | 625.00 | 613.00 | 614.00 | 108.67 | 3,150 |
| 2023-05-10 | 627.00 | 630.00 | 618.00 | 624.00 | 110.44 | 4,650 |
| 2023-05-09 | 637.00 | 637.00 | 621.00 | 621.00 | 109.90 | 3,620 |
| 2023-05-08 | 637.00 | 641.00 | 631.00 | 637.00 | 112.74 | 2,200 |
| 2023-05-05 | 634.00 | 638.00 | 633.00 | 636.00 | 112.56 | 2,350 |
| 2023-05-04 | 643.00 | 643.00 | 635.00 | 637.00 | 112.74 | 2,310 |
| 2023-05-03 | 638.00 | 639.00 | 634.00 | 636.00 | 112.56 | 4,265 |
| 2023-05-02 | 630.00 | 638.00 | 627.00 | 637.00 | 112.74 | 5,375 |
| 2023-04-28 | 626.00 | 628.00 | 623.00 | 628.00 | 111.14 | 5,970 |
| 2023-04-27 | 618.00 | 623.00 | 616.00 | 619.00 | 109.55 | 3,775 |
| 2023-04-26 | 625.00 | 627.00 | 615.00 | 616.00 | 109.02 | 5,025 |
| 2023-04-25 | 627.00 | 627.00 | 619.00 | 622.00 | 110.08 | 3,100 |
| 2023-04-24 | 621.00 | 626.00 | 621.00 | 625.00 | 110.61 | 2,745 |
| 2023-04-21 | 620.00 | 626.00 | 619.00 | 626.00 | 110.79 | 5,490 |
| 2023-04-20 | 623.00 | 623.00 | 615.00 | 620.00 | 109.73 | 3,585 |
| 2023-04-19 | 615.00 | 622.00 | 614.00 | 622.00 | 110.08 | 3,735 |
| 2023-04-18 | 621.00 | 621.00 | 613.00 | 615.00 | 108.84 | 2,595 |
| 2023-04-17 | 627.00 | 628.00 | 618.00 | 618.00 | 109.37 | 2,705 |
| 2023-04-14 | 626.00 | 627.00 | 623.00 | 624.00 | 110.44 | 5,380 |
| 2023-04-13 | 620.00 | 629.00 | 620.00 | 621.00 | 109.90 | 5,755 |
| 2023-04-12 | 616.00 | 623.00 | 610.00 | 623.00 | 110.26 | 4,110 |
| 2023-04-11 | 621.00 | 621.00 | 607.00 | 614.00 | 108.67 | 17,015 |
| 2023-04-06 | 615.00 | 621.00 | 612.00 | 617.00 | 109.20 | 2,710 |
| 2023-04-05 | 618.00 | 618.00 | 609.00 | 610.00 | 107.96 | 6,480 |
| 2023-04-04 | 618.00 | 623.00 | 612.00 | 619.00 | 109.55 | 5,775 |
| 2023-04-03 | 620.00 | 628.00 | 609.00 | 612.00 | 108.31 | 14,860 |
| 2023-03-31 | 656.00 | 672.00 | 656.00 | 666.00 | 109.02 | 15,300 |
| 2023-03-30 | 658.00 | 661.00 | 654.00 | 658.00 | 107.71 | 5,915 |
| 2023-03-29 | 659.00 | 659.00 | 654.00 | 658.00 | 107.71 | 6,010 |
| 2023-03-28 | 658.00 | 659.00 | 653.00 | 659.00 | 107.87 | 4,355 |
| 2023-03-27 | 655.00 | 655.00 | 651.00 | 653.00 | 106.89 | 2,475 |
| 2023-03-24 | 665.00 | 665.00 | 650.00 | 652.00 | 106.73 | 6,925 |
| 2023-03-23 | 656.00 | 664.00 | 650.00 | 664.00 | 108.69 | 7,635 |
| 2023-03-22 | 666.00 | 666.00 | 649.00 | 649.00 | 106.24 | 4,300 |
| 2023-03-21 | 664.00 | 674.00 | 662.00 | 663.00 | 108.53 | 8,910 |
| 2023-03-20 | 655.00 | 664.00 | 647.00 | 662.00 | 108.36 | 8,440 |
| 2023-03-17 | 645.00 | 654.00 | 645.00 | 654.00 | 107.06 | 25,345 |
| 2023-03-16 | 649.00 | 649.00 | 640.00 | 648.00 | 106.07 | 5,700 |
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.