Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 616.00 | 616.00 | 600.00 | 610.00 | 99.853 | 2,825 |
| 2022-12-16 | 624.00 | 624.00 | 603.00 | 612.00 | 100.18 | 11,010 |
| 2022-12-15 | 620.00 | 629.00 | 615.00 | 619.00 | 101.33 | 6,070 |
| 2022-12-14 | 604.00 | 620.00 | 602.00 | 620.00 | 101.49 | 10,505 |
| 2022-12-13 | 605.00 | 605.00 | 600.00 | 600.00 | 98.216 | 1,360 |
| 2022-12-12 | 602.00 | 603.00 | 598.00 | 603.00 | 98.707 | 1,355 |
| 2022-12-09 | 613.00 | 613.00 | 601.00 | 605.00 | 99.034 | 2,705 |
| 2022-12-08 | 609.00 | 609.00 | 598.00 | 606.00 | 99.198 | 4,395 |
| 2022-12-07 | 615.00 | 615.00 | 602.00 | 604.00 | 98.870 | 2,410 |
| 2022-12-06 | 611.00 | 615.00 | 605.00 | 612.00 | 100.18 | 2,745 |
| 2022-12-05 | 625.00 | 625.00 | 607.00 | 609.00 | 99.689 | 3,570 |
| 2022-12-02 | 623.00 | 624.00 | 613.00 | 615.00 | 100.67 | 1,975 |
| 2022-12-01 | 632.00 | 632.00 | 616.00 | 620.00 | 101.49 | 3,310 |
| 2022-11-30 | 624.00 | 637.00 | 624.00 | 631.00 | 103.29 | 10,830 |
| 2022-11-29 | 629.00 | 629.00 | 620.00 | 620.00 | 101.49 | 1,075 |
| 2022-11-28 | 637.00 | 637.00 | 627.00 | 627.00 | 102.64 | 840 |
| 2022-11-25 | 634.00 | 637.00 | 630.00 | 637.00 | 104.27 | 1,810 |
| 2022-11-24 | 618.00 | 631.00 | 618.00 | 630.00 | 103.13 | 1,635 |
| 2022-11-23 | 618.00 | 618.00 | 613.00 | 617.00 | 101.00 | 710 |
| 2022-11-22 | 610.00 | 618.00 | 609.00 | 618.00 | 101.16 | 5,865 |
| 2022-11-21 | 632.00 | 632.00 | 610.00 | 610.00 | 99.853 | 2,925 |
| 2022-11-18 | 630.00 | 631.00 | 619.00 | 624.00 | 102.14 | 3,020 |
| 2022-11-17 | 624.00 | 625.00 | 618.00 | 624.00 | 102.14 | 3,020 |
| 2022-11-16 | 617.00 | 618.00 | 615.00 | 616.00 | 100.83 | 2,690 |
| 2022-11-15 | 623.00 | 623.00 | 617.00 | 619.00 | 101.33 | 1,735 |
| 2022-11-14 | 620.00 | 625.00 | 614.00 | 617.00 | 101.00 | 1,945 |
| 2022-11-11 | 619.00 | 625.00 | 617.00 | 625.00 | 102.31 | 5,000 |
| 2022-11-10 | 610.00 | 624.00 | 610.00 | 612.00 | 100.18 | 3,185 |
| 2022-11-09 | 614.00 | 614.00 | 610.00 | 614.00 | 100.51 | 1,190 |
| 2022-11-08 | 614.00 | 614.00 | 610.00 | 614.00 | 100.51 | 3,440 |
| 2022-11-07 | 608.00 | 611.00 | 606.00 | 610.00 | 99.853 | 2,055 |
| 2022-11-04 | 601.00 | 607.00 | 601.00 | 606.00 | 99.198 | 2,150 |
| 2022-11-03 | 610.00 | 614.00 | 597.00 | 605.00 | 99.034 | 2,535 |
| 2022-11-02 | 617.00 | 617.00 | 602.00 | 605.00 | 99.034 | 2,690 |
| 2022-11-01 | 608.00 | 622.00 | 608.00 | 612.00 | 100.18 | 4,570 |
| 2022-10-31 | 604.00 | 614.00 | 604.00 | 609.00 | 99.689 | 3,965 |
| 2022-10-28 | 605.00 | 606.00 | 597.00 | 605.00 | 99.034 | 2,100 |
| 2022-10-27 | 604.00 | 605.00 | 600.00 | 604.00 | 98.870 | 1,655 |
| 2022-10-26 | 599.00 | 600.00 | 597.00 | 600.00 | 98.216 | 2,390 |
| 2022-10-25 | 589.00 | 599.00 | 585.00 | 597.00 | 97.725 | 4,210 |
| 2022-10-24 | 605.00 | 605.00 | 581.00 | 581.00 | 95.106 | 2,425 |
| 2022-10-21 | 606.00 | 606.00 | 595.00 | 595.00 | 97.397 | 1,445 |
| 2022-10-20 | 589.00 | 609.00 | 589.00 | 602.00 | 98.543 | 4,185 |
| 2022-10-19 | 602.00 | 602.00 | 587.00 | 596.00 | 97.561 | 9,130 |
| 2022-10-18 | 591.00 | 606.00 | 591.00 | 604.00 | 98.870 | 2,220 |
| 2022-10-17 | 590.00 | 596.00 | 580.00 | 588.00 | 96.251 | 12,250 |
| 2022-10-14 | 583.00 | 597.00 | 583.00 | 589.00 | 96.415 | 4,415 |
| 2022-10-13 | 592.00 | 592.00 | 577.00 | 584.00 | 95.597 | 3,420 |
| 2022-10-12 | 592.00 | 592.00 | 580.00 | 586.00 | 95.924 | 4,700 |
| 2022-10-11 | 591.00 | 591.00 | 575.00 | 585.00 | 95.760 | 2,685 |
| 2022-10-10 | 591.00 | 591.00 | 587.00 | 587.00 | 96.088 | 6,385 |
| 2022-10-07 | 597.00 | 602.00 | 591.00 | 591.00 | 96.742 | 16,905 |
| 2022-10-06 | 600.00 | 601.00 | 590.00 | 598.00 | 97.888 | 3,295 |
| 2022-10-05 | 613.00 | 613.00 | 593.00 | 598.00 | 97.888 | 6,490 |
| 2022-10-04 | 623.00 | 624.00 | 606.00 | 609.00 | 99.689 | 5,350 |
| 2022-10-03 | 610.00 | 627.00 | 606.00 | 625.00 | 102.31 | 5,080 |
| 2022-09-30 | 598.00 | 630.00 | 598.00 | 621.00 | 101.65 | 12,115 |
| 2022-09-29 | 599.00 | 599.00 | 588.00 | 594.00 | 97.234 | 4,180 |
| 2022-09-28 | 580.00 | 598.00 | 578.00 | 596.00 | 97.561 | 5,935 |
| 2022-09-27 | 584.00 | 593.00 | 581.00 | 582.00 | 95.269 | 6,655 |
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.