Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 611.00 | 618.00 | 607.00 | 613.00 | 100.34 | 4,565 |
| 2022-06-30 | 623.00 | 623.00 | 609.00 | 617.00 | 101.00 | 5,910 |
| 2022-06-29 | 628.00 | 629.00 | 620.00 | 624.00 | 102.14 | 3,695 |
| 2022-06-28 | 623.00 | 634.00 | 623.00 | 627.00 | 102.64 | 4,125 |
| 2022-06-27 | 622.00 | 631.00 | 618.00 | 627.00 | 102.64 | 5,675 |
| 2022-06-24 | 610.00 | 622.00 | 610.00 | 621.00 | 101.65 | 7,880 |
| 2022-06-23 | 619.00 | 619.00 | 606.00 | 607.00 | 99.362 | 3,030 |
| 2022-06-22 | 600.00 | 618.00 | 600.00 | 615.00 | 100.67 | 11,425 |
| 2022-06-21 | 600.00 | 608.00 | 600.00 | 601.00 | 98.379 | 5,675 |
| 2022-06-20 | 600.00 | 606.00 | 600.00 | 605.00 | 99.034 | 4,255 |
| 2022-06-17 | 601.00 | 602.00 | 595.00 | 600.00 | 98.216 | 9,380 |
| 2022-06-16 | 619.00 | 621.00 | 595.00 | 597.00 | 97.725 | 8,495 |
| 2022-06-15 | 623.00 | 623.00 | 614.00 | 618.00 | 101.16 | 5,385 |
| 2022-06-14 | 618.00 | 621.00 | 612.00 | 614.00 | 100.51 | 5,230 |
| 2022-06-13 | 639.00 | 639.00 | 617.00 | 618.00 | 101.16 | 4,905 |
| 2022-06-10 | 630.00 | 631.00 | 620.00 | 631.00 | 103.29 | 3,820 |
| 2022-06-09 | 635.00 | 635.00 | 625.00 | 630.00 | 103.13 | 3,940 |
| 2022-06-08 | 641.00 | 641.00 | 630.00 | 633.00 | 103.62 | 4,460 |
| 2022-06-07 | 635.00 | 641.00 | 633.00 | 634.00 | 103.78 | 3,660 |
| 2022-06-03 | 645.00 | 645.00 | 640.00 | 643.00 | 105.25 | 2,070 |
| 2022-06-02 | 658.00 | 658.00 | 639.00 | 640.00 | 104.76 | 5,440 |
| 2022-06-01 | 669.00 | 669.00 | 644.00 | 650.00 | 106.40 | 7,055 |
| 2022-05-31 | 664.00 | 673.00 | 655.00 | 667.00 | 109.18 | 20,605 |
| 2022-05-30 | 647.00 | 664.00 | 647.00 | 661.00 | 108.20 | 9,505 |
| 2022-05-27 | 637.00 | 648.00 | 636.00 | 648.00 | 106.07 | 3,680 |
| 2022-05-25 | 637.00 | 642.00 | 630.00 | 631.00 | 103.29 | 3,120 |
| 2022-05-24 | 641.00 | 650.00 | 635.00 | 635.00 | 103.94 | 4,650 |
| 2022-05-23 | 630.00 | 649.00 | 625.00 | 649.00 | 106.24 | 9,190 |
| 2022-05-20 | 623.00 | 636.00 | 623.00 | 630.00 | 103.13 | 11,925 |
| 2022-05-19 | 624.00 | 624.00 | 611.00 | 621.00 | 101.65 | 3,445 |
| 2022-05-18 | 632.00 | 632.00 | 621.00 | 625.00 | 102.31 | 4,370 |
| 2022-05-17 | 631.00 | 631.00 | 626.00 | 629.00 | 102.96 | 2,185 |
| 2022-05-16 | 631.00 | 631.00 | 628.00 | 628.00 | 102.80 | 1,655 |
| 2022-05-13 | 625.00 | 634.00 | 625.00 | 627.00 | 102.64 | 3,580 |
| 2022-05-12 | 630.00 | 630.00 | 623.00 | 627.00 | 102.64 | 4,285 |
| 2022-05-11 | 628.00 | 630.00 | 623.00 | 629.00 | 102.96 | 4,745 |
| 2022-05-10 | 618.00 | 628.00 | 618.00 | 624.00 | 102.14 | 5,320 |
| 2022-05-09 | 635.00 | 635.00 | 611.00 | 615.00 | 100.67 | 6,975 |
| 2022-05-06 | 630.00 | 634.00 | 625.00 | 630.00 | 103.13 | 7,210 |
| 2022-05-05 | 635.00 | 635.00 | 630.00 | 632.00 | 103.45 | 2,280 |
| 2022-05-04 | 631.00 | 634.00 | 627.00 | 633.00 | 103.62 | 4,635 |
| 2022-05-03 | 633.00 | 638.00 | 630.00 | 630.00 | 103.13 | 4,620 |
| 2022-05-02 | 630.00 | 639.00 | 630.00 | 636.00 | 104.11 | 3,365 |
| 2022-04-29 | 632.00 | 636.00 | 629.00 | 634.00 | 103.78 | 6,060 |
| 2022-04-28 | 640.00 | 641.00 | 632.00 | 632.00 | 103.45 | 5,330 |
| 2022-04-27 | 631.00 | 634.00 | 631.00 | 634.00 | 103.78 | 358,605 |
| 2022-04-26 | 639.00 | 639.00 | 628.00 | 630.00 | 103.13 | 3,220 |
| 2022-04-25 | 635.00 | 636.00 | 632.00 | 636.00 | 104.11 | 1,030 |
| 2022-04-22 | 646.00 | 648.00 | 638.00 | 638.00 | 104.44 | 7,460 |
| 2022-04-21 | 643.00 | 646.00 | 638.00 | 643.00 | 105.25 | 4,180 |
| 2022-04-20 | 647.00 | 647.00 | 636.00 | 638.00 | 104.44 | 4,460 |
| 2022-04-19 | 644.00 | 648.00 | 640.00 | 640.00 | 104.76 | 7,195 |
| 2022-04-14 | 644.00 | 644.00 | 638.00 | 644.00 | 105.42 | 25,140 |
| 2022-04-13 | 645.00 | 645.00 | 638.00 | 640.00 | 104.76 | 4,160 |
| 2022-04-12 | 645.00 | 645.00 | 639.00 | 641.00 | 104.93 | 2,970 |
| 2022-04-11 | 640.00 | 648.00 | 639.00 | 645.00 | 105.58 | 8,095 |
| 2022-04-08 | 628.00 | 638.00 | 623.00 | 637.00 | 104.27 | 10,480 |
| 2022-04-07 | 634.00 | 637.00 | 625.00 | 625.00 | 102.31 | 3,900 |
| 2022-04-06 | 634.00 | 634.00 | 630.00 | 630.00 | 103.13 | 1,585 |
| 2022-04-05 | 636.00 | 636.00 | 630.00 | 630.00 | 103.13 | 11,975 |
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.