Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 650.00 | 660.00 | 649.00 | 660.00 | 103.94 | 14,215 |
| 2022-04-01 | 645.00 | 658.00 | 643.00 | 650.00 | 102.37 | 5,185 |
| 2022-03-31 | 654.00 | 654.00 | 639.00 | 639.00 | 100.64 | 3,945 |
| 2022-03-30 | 653.00 | 665.00 | 645.00 | 649.00 | 102.21 | 4,915 |
| 2022-03-29 | 650.00 | 655.00 | 644.00 | 655.00 | 103.16 | 5,800 |
| 2022-03-28 | 648.00 | 654.00 | 648.00 | 650.00 | 102.37 | 8,240 |
| 2022-03-25 | 644.00 | 648.00 | 640.00 | 646.00 | 101.74 | 4,435 |
| 2022-03-24 | 645.00 | 645.00 | 640.00 | 640.00 | 100.80 | 3,645 |
| 2022-03-23 | 652.00 | 652.00 | 641.00 | 644.00 | 101.43 | 1,440 |
| 2022-03-22 | 647.00 | 650.00 | 646.00 | 650.00 | 102.37 | 5,500 |
| 2022-03-21 | 641.00 | 646.00 | 639.00 | 646.00 | 101.74 | 4,805 |
| 2022-03-18 | 642.00 | 643.00 | 639.00 | 643.00 | 101.27 | 8,410 |
| 2022-03-17 | 639.00 | 645.00 | 637.00 | 640.00 | 100.80 | 5,040 |
| 2022-03-16 | 648.00 | 648.00 | 631.00 | 632.00 | 99.535 | 3,545 |
| 2022-03-15 | 642.00 | 646.00 | 638.00 | 638.00 | 100.48 | 3,075 |
| 2022-03-14 | 631.00 | 653.00 | 631.00 | 643.00 | 101.27 | 2,650 |
| 2022-03-11 | 642.00 | 650.00 | 633.00 | 648.00 | 102.06 | 5,055 |
| 2022-03-10 | 639.00 | 644.00 | 635.00 | 640.00 | 100.80 | 6,865 |
| 2022-03-09 | 631.00 | 644.00 | 631.00 | 637.00 | 100.32 | 7,815 |
| 2022-03-08 | 634.00 | 639.00 | 630.00 | 630.00 | 99.220 | 2,950 |
| 2022-03-07 | 622.00 | 634.00 | 618.00 | 631.00 | 99.378 | 14,005 |
| 2022-03-04 | 634.00 | 634.00 | 626.00 | 630.00 | 99.220 | 6,375 |
| 2022-03-03 | 623.00 | 636.00 | 623.00 | 633.00 | 99.693 | 7,350 |
| 2022-03-02 | 630.00 | 635.00 | 625.00 | 631.00 | 99.378 | 4,560 |
| 2022-03-01 | 617.00 | 635.00 | 613.00 | 630.00 | 99.220 | 12,165 |
| 2022-02-28 | 619.00 | 625.00 | 612.00 | 614.00 | 96.700 | 12,740 |
| 2022-02-25 | 614.00 | 620.00 | 610.00 | 616.00 | 97.015 | 4,050 |
| 2022-02-24 | 608.00 | 617.00 | 608.00 | 615.00 | 96.858 | 3,705 |
| 2022-02-23 | 619.00 | 621.00 | 611.00 | 615.00 | 96.858 | 3,740 |
| 2022-02-22 | 612.00 | 616.00 | 607.00 | 614.00 | 96.700 | 7,060 |
| 2022-02-21 | 619.00 | 619.00 | 612.00 | 612.00 | 96.385 | 1,670 |
| 2022-02-18 | 617.00 | 619.00 | 615.00 | 619.00 | 97.488 | 3,845 |
| 2022-02-17 | 613.00 | 617.00 | 607.00 | 615.00 | 96.858 | 6,820 |
| 2022-02-16 | 608.00 | 611.00 | 606.00 | 610.00 | 96.070 | 2,820 |
| 2022-02-15 | 614.00 | 614.00 | 609.00 | 610.00 | 96.070 | 6,110 |
| 2022-02-14 | 611.00 | 613.00 | 610.00 | 610.00 | 96.070 | 2,405 |
| 2022-02-11 | 616.00 | 616.00 | 610.00 | 615.00 | 96.858 | 1,055 |
| 2022-02-10 | 611.00 | 616.00 | 611.00 | 614.00 | 96.700 | 1,415 |
| 2022-02-09 | 611.00 | 614.00 | 610.00 | 611.00 | 96.228 | 9,500 |
| 2022-02-08 | 619.00 | 619.00 | 610.00 | 610.00 | 96.070 | 1,940 |
| 2022-02-07 | 611.00 | 618.00 | 610.00 | 612.00 | 96.385 | 2,380 |
| 2022-02-04 | 612.00 | 612.00 | 610.00 | 610.00 | 96.070 | 3,240 |
| 2022-02-03 | 611.00 | 615.00 | 610.00 | 610.00 | 96.070 | 4,930 |
| 2022-02-02 | 616.00 | 620.00 | 610.00 | 610.00 | 96.070 | 2,195 |
| 2022-02-01 | 618.00 | 618.00 | 610.00 | 618.00 | 97.330 | 2,295 |
| 2022-01-31 | 624.00 | 624.00 | 611.00 | 612.00 | 96.385 | 3,875 |
| 2022-01-28 | 628.00 | 628.00 | 615.00 | 624.00 | 98.275 | 1,555 |
| 2022-01-27 | 617.00 | 628.00 | 616.00 | 626.00 | 98.590 | 5,880 |
| 2022-01-26 | 617.00 | 622.00 | 616.00 | 617.00 | 97.173 | 4,500 |
| 2022-01-25 | 604.00 | 612.00 | 601.00 | 612.00 | 96.385 | 5,300 |
| 2022-01-24 | 602.00 | 609.00 | 600.00 | 609.00 | 95.913 | 3,550 |
| 2022-01-21 | 606.00 | 617.00 | 600.00 | 601.00 | 94.653 | 3,790 |
| 2022-01-20 | 599.00 | 604.00 | 598.00 | 602.00 | 94.810 | 2,555 |
| 2022-01-19 | 597.00 | 602.00 | 596.00 | 600.00 | 94.495 | 4,570 |
| 2022-01-18 | 601.00 | 601.00 | 596.00 | 596.00 | 93.865 | 6,630 |
| 2022-01-17 | 605.00 | 608.00 | 599.00 | 599.00 | 94.338 | 4,500 |
| 2022-01-14 | 596.00 | 601.00 | 596.00 | 601.00 | 94.653 | 5,125 |
| 2022-01-13 | 595.00 | 598.00 | 595.00 | 597.00 | 94.023 | 6,860 |
| 2022-01-12 | 592.00 | 599.00 | 591.00 | 595.00 | 93.708 | 2,375 |
| 2022-01-11 | 595.00 | 602.00 | 591.00 | 599.00 | 94.338 | 6,820 |
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.