Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 606.00 | 606.00 | 583.00 | 588.00 | 96.251 | 15,440 |
| 2022-09-23 | 617.00 | 617.00 | 600.00 | 603.00 | 98.707 | 4,750 |
| 2022-09-22 | 617.00 | 617.00 | 609.00 | 613.00 | 100.34 | 3,315 |
| 2022-09-21 | 623.00 | 623.00 | 609.00 | 612.00 | 100.18 | 3,875 |
| 2022-09-20 | 635.00 | 635.00 | 609.00 | 620.00 | 101.49 | 7,960 |
| 2022-09-19 | 645.00 | 645.00 | 622.00 | 627.00 | 102.64 | 3,920 |
| 2022-09-16 | 622.00 | 644.00 | 618.00 | 644.00 | 105.42 | 27,940 |
| 2022-09-15 | 622.00 | 625.00 | 616.00 | 621.00 | 101.65 | 4,540 |
| 2022-09-14 | 633.00 | 633.00 | 621.00 | 623.00 | 101.98 | 4,460 |
| 2022-09-13 | 642.00 | 642.00 | 623.00 | 627.00 | 102.64 | 7,120 |
| 2022-09-12 | 630.00 | 636.00 | 628.00 | 636.00 | 104.11 | 2,425 |
| 2022-09-09 | 627.00 | 630.00 | 623.00 | 627.00 | 102.64 | 3,225 |
| 2022-09-08 | 629.00 | 634.00 | 625.00 | 627.00 | 102.64 | 7,395 |
| 2022-09-07 | 630.00 | 634.00 | 628.00 | 631.00 | 103.29 | 3,185 |
| 2022-09-06 | 649.00 | 649.00 | 632.00 | 634.00 | 103.78 | 1,615 |
| 2022-09-05 | 645.00 | 652.00 | 645.00 | 645.00 | 105.58 | 6,805 |
| 2022-09-02 | 654.00 | 654.00 | 642.00 | 648.00 | 106.07 | 2,100 |
| 2022-09-01 | 639.00 | 654.00 | 629.00 | 649.00 | 106.24 | 6,655 |
| 2022-08-31 | 647.00 | 647.00 | 626.00 | 638.00 | 104.44 | 16,565 |
| 2022-08-30 | 661.00 | 661.00 | 645.00 | 645.00 | 105.58 | 2,550 |
| 2022-08-29 | 665.00 | 665.00 | 660.00 | 660.00 | 108.04 | 1,840 |
| 2022-08-26 | 665.00 | 670.00 | 658.00 | 660.00 | 108.04 | 4,020 |
| 2022-08-25 | 671.00 | 679.00 | 670.00 | 670.00 | 109.67 | 2,280 |
| 2022-08-24 | 663.00 | 687.00 | 663.00 | 677.00 | 110.82 | 10,130 |
| 2022-08-23 | 670.00 | 670.00 | 655.00 | 663.00 | 108.53 | 11,470 |
| 2022-08-22 | 662.00 | 671.00 | 654.00 | 670.00 | 109.67 | 12,075 |
| 2022-08-19 | 665.00 | 665.00 | 661.00 | 663.00 | 108.53 | 2,665 |
| 2022-08-18 | 661.00 | 667.00 | 657.00 | 667.00 | 109.18 | 2,935 |
| 2022-08-17 | 653.00 | 660.00 | 647.00 | 660.00 | 108.04 | 3,345 |
| 2022-08-16 | 653.00 | 653.00 | 640.00 | 653.00 | 106.89 | 4,365 |
| 2022-08-15 | 652.00 | 654.00 | 635.00 | 644.00 | 105.42 | 4,120 |
| 2022-08-12 | 655.00 | 655.00 | 647.00 | 652.00 | 106.73 | 2,140 |
| 2022-08-11 | 662.00 | 663.00 | 649.00 | 650.00 | 106.40 | 4,275 |
| 2022-08-10 | 663.00 | 663.00 | 652.00 | 662.00 | 108.36 | 1,930 |
| 2022-08-09 | 673.00 | 673.00 | 657.00 | 660.00 | 108.04 | 1,960 |
| 2022-08-08 | 661.00 | 665.00 | 660.00 | 665.00 | 108.86 | 2,290 |
| 2022-08-05 | 655.00 | 656.00 | 650.00 | 656.00 | 107.38 | 1,630 |
| 2022-08-04 | 655.00 | 660.00 | 646.00 | 651.00 | 106.56 | 1,985 |
| 2022-08-03 | 643.00 | 653.00 | 643.00 | 651.00 | 106.56 | 1,995 |
| 2022-08-02 | 645.00 | 645.00 | 634.00 | 639.00 | 104.60 | 3,670 |
| 2022-07-29 | 653.00 | 653.00 | 640.00 | 640.00 | 104.76 | 2,515 |
| 2022-07-28 | 654.00 | 654.00 | 641.00 | 645.00 | 105.58 | 1,530 |
| 2022-07-27 | 656.00 | 656.00 | 645.00 | 647.00 | 105.91 | 1,430 |
| 2022-07-26 | 645.00 | 660.00 | 645.00 | 656.00 | 107.38 | 4,290 |
| 2022-07-25 | 649.00 | 649.00 | 644.00 | 648.00 | 106.07 | 705 |
| 2022-07-22 | 638.00 | 645.00 | 634.00 | 645.00 | 105.58 | 2,275 |
| 2022-07-21 | 643.00 | 645.00 | 633.00 | 637.00 | 104.27 | 2,385 |
| 2022-07-20 | 674.00 | 674.00 | 646.00 | 646.00 | 105.75 | 4,650 |
| 2022-07-19 | 650.00 | 670.00 | 645.00 | 666.00 | 109.02 | 5,160 |
| 2022-07-18 | 645.00 | 649.00 | 640.00 | 649.00 | 106.24 | 1,975 |
| 2022-07-15 | 631.00 | 643.00 | 631.00 | 642.00 | 105.09 | 2,535 |
| 2022-07-14 | 640.00 | 640.00 | 626.00 | 640.00 | 104.76 | 6,275 |
| 2022-07-13 | 636.00 | 644.00 | 630.00 | 640.00 | 104.76 | 6,470 |
| 2022-07-12 | 632.00 | 634.00 | 629.00 | 634.00 | 103.78 | 1,620 |
| 2022-07-11 | 635.00 | 640.00 | 630.00 | 635.00 | 103.94 | 2,900 |
| 2022-07-08 | 636.00 | 639.00 | 630.00 | 630.00 | 103.13 | 1,480 |
| 2022-07-07 | 625.00 | 640.00 | 621.00 | 636.00 | 104.11 | 13,785 |
| 2022-07-06 | 633.00 | 633.00 | 619.00 | 622.00 | 101.82 | 20,600 |
| 2022-07-05 | 618.00 | 624.00 | 611.00 | 623.00 | 101.98 | 3,430 |
| 2022-07-04 | 614.00 | 615.00 | 608.00 | 614.00 | 100.51 | 4,455 |
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.