Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 645.00 | 650.00 | 641.00 | 647.00 | 105.91 | 5,850 |
| 2023-03-14 | 635.00 | 644.00 | 632.00 | 643.00 | 105.25 | 4,035 |
| 2023-03-13 | 630.00 | 635.00 | 623.00 | 633.00 | 103.62 | 7,875 |
| 2023-03-10 | 622.00 | 629.00 | 621.00 | 629.00 | 102.96 | 4,995 |
| 2023-03-09 | 634.00 | 634.00 | 618.00 | 625.00 | 102.31 | 9,510 |
| 2023-03-08 | 623.00 | 632.00 | 616.00 | 632.00 | 103.45 | 7,050 |
| 2023-03-07 | 617.00 | 628.00 | 617.00 | 621.00 | 101.65 | 8,760 |
| 2023-03-06 | 630.00 | 630.00 | 624.00 | 624.00 | 102.14 | 4,200 |
| 2023-03-03 | 612.00 | 641.00 | 604.00 | 623.00 | 101.98 | 84,915 |
| 2023-03-02 | 609.00 | 611.00 | 595.00 | 610.00 | 99.853 | 27,415 |
| 2023-03-01 | 616.00 | 616.00 | 605.00 | 608.00 | 99.525 | 12,085 |
| 2023-02-28 | 610.00 | 630.00 | 604.00 | 612.00 | 100.18 | 21,720 |
| 2023-02-27 | 600.00 | 601.00 | 596.00 | 598.00 | 97.888 | 2,395 |
| 2023-02-24 | 607.00 | 607.00 | 596.00 | 600.00 | 98.216 | 3,960 |
| 2023-02-23 | 604.00 | 604.00 | 592.00 | 600.00 | 98.216 | 4,380 |
| 2023-02-22 | 609.00 | 609.00 | 595.00 | 597.00 | 97.725 | 3,010 |
| 2023-02-21 | 605.00 | 605.00 | 596.00 | 599.00 | 98.052 | 3,930 |
| 2023-02-20 | 603.00 | 603.00 | 597.00 | 602.00 | 98.543 | 665 |
| 2023-02-17 | 600.00 | 600.00 | 590.00 | 600.00 | 98.216 | 3,710 |
| 2023-02-16 | 600.00 | 605.00 | 598.00 | 601.00 | 98.379 | 3,225 |
| 2023-02-15 | 595.00 | 597.00 | 586.00 | 593.00 | 97.070 | 8,375 |
| 2023-02-14 | 600.00 | 600.00 | 592.00 | 595.00 | 97.397 | 2,885 |
| 2023-02-13 | 598.00 | 600.00 | 595.00 | 597.00 | 97.725 | 1,070 |
| 2023-02-10 | 600.00 | 601.00 | 593.00 | 599.00 | 98.052 | 3,800 |
| 2023-02-09 | 610.00 | 610.00 | 599.00 | 601.00 | 98.379 | 2,580 |
| 2023-02-08 | 604.00 | 606.00 | 600.00 | 600.00 | 98.216 | 4,080 |
| 2023-02-07 | 611.00 | 611.00 | 595.00 | 602.00 | 98.543 | 6,945 |
| 2023-02-06 | 620.00 | 620.00 | 606.00 | 610.00 | 99.853 | 4,135 |
| 2023-02-03 | 622.00 | 624.00 | 616.00 | 621.00 | 101.65 | 10,845 |
| 2023-02-02 | 623.00 | 629.00 | 614.00 | 621.00 | 101.65 | 6,740 |
| 2023-02-01 | 616.00 | 619.00 | 608.00 | 617.00 | 101.00 | 3,135 |
| 2023-01-31 | 621.00 | 621.00 | 612.00 | 613.00 | 100.34 | 2,460 |
| 2023-01-30 | 622.00 | 622.00 | 617.00 | 619.00 | 101.33 | 960 |
| 2023-01-27 | 620.00 | 622.00 | 614.00 | 622.00 | 101.82 | 3,945 |
| 2023-01-26 | 611.00 | 623.00 | 611.00 | 617.00 | 101.00 | 9,415 |
| 2023-01-25 | 610.00 | 613.00 | 605.00 | 609.00 | 99.689 | 2,420 |
| 2023-01-24 | 615.00 | 616.00 | 607.00 | 611.00 | 100.02 | 2,190 |
| 2023-01-23 | 608.00 | 615.00 | 605.00 | 615.00 | 100.67 | 4,590 |
| 2023-01-20 | 600.00 | 602.00 | 597.00 | 600.00 | 98.216 | 5,330 |
| 2023-01-19 | 609.00 | 609.00 | 595.00 | 600.00 | 98.216 | 7,695 |
| 2023-01-18 | 612.00 | 612.00 | 604.00 | 604.00 | 98.870 | 4,060 |
| 2023-01-17 | 611.00 | 616.00 | 611.00 | 611.00 | 100.02 | 1,515 |
| 2023-01-16 | 612.00 | 616.00 | 604.00 | 613.00 | 100.34 | 4,285 |
| 2023-01-13 | 610.00 | 612.00 | 608.00 | 612.00 | 100.18 | 1,310 |
| 2023-01-12 | 609.00 | 615.00 | 606.00 | 610.00 | 99.853 | 6,220 |
| 2023-01-11 | 613.00 | 613.00 | 606.00 | 609.00 | 99.689 | 1,735 |
| 2023-01-10 | 609.00 | 609.00 | 606.00 | 607.00 | 99.362 | 1,050 |
| 2023-01-09 | 612.00 | 612.00 | 605.00 | 612.00 | 100.18 | 2,165 |
| 2023-01-06 | 616.00 | 616.00 | 606.00 | 606.00 | 99.198 | 1,715 |
| 2023-01-05 | 621.00 | 621.00 | 609.00 | 613.00 | 100.34 | 2,545 |
| 2023-01-04 | 609.00 | 627.00 | 606.00 | 625.00 | 102.31 | 4,830 |
| 2023-01-03 | 608.00 | 610.00 | 604.00 | 608.00 | 99.525 | 2,555 |
| 2022-12-30 | 603.00 | 608.00 | 603.00 | 603.00 | 98.707 | 895 |
| 2022-12-29 | 604.00 | 609.00 | 603.00 | 607.00 | 99.362 | 685 |
| 2022-12-28 | 606.00 | 606.00 | 602.00 | 606.00 | 99.198 | 840 |
| 2022-12-27 | 601.00 | 606.00 | 599.00 | 605.00 | 99.034 | 15,755 |
| 2022-12-23 | 601.00 | 605.00 | 599.00 | 603.00 | 98.707 | 3,890 |
| 2022-12-22 | 617.00 | 617.00 | 600.00 | 600.00 | 98.216 | 7,485 |
| 2022-12-21 | 602.00 | 615.00 | 602.00 | 612.00 | 100.18 | 2,215 |
| 2022-12-20 | 603.00 | 603.00 | 595.00 | 602.00 | 98.543 | 2,100 |
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.