Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 611.00 | 611.00 | 594.00 | 597.00 | 94.023 | 4,980 |
| 2022-01-07 | 611.00 | 611.00 | 602.00 | 604.00 | 95.125 | 4,890 |
| 2022-01-06 | 613.00 | 615.00 | 606.00 | 609.00 | 95.913 | 2,275 |
| 2022-01-05 | 614.00 | 619.00 | 603.00 | 613.00 | 96.543 | 6,285 |
| 2022-01-04 | 624.00 | 624.00 | 605.00 | 611.00 | 96.228 | 4,920 |
| 2022-01-03 | 612.00 | 620.00 | 608.00 | 615.00 | 96.858 | 6,465 |
| 2021-12-30 | 605.00 | 612.00 | 605.00 | 612.00 | 96.385 | 8,230 |
| 2021-12-29 | 607.00 | 607.00 | 604.00 | 606.00 | 95.440 | 3,410 |
| 2021-12-28 | 606.00 | 607.00 | 604.00 | 605.00 | 95.283 | 2,450 |
| 2021-12-27 | 601.00 | 606.00 | 600.00 | 605.00 | 95.283 | 3,655 |
| 2021-12-23 | 590.00 | 609.00 | 590.00 | 605.00 | 95.283 | 13,350 |
| 2021-12-22 | 590.00 | 590.00 | 582.00 | 586.00 | 92.291 | 2,855 |
| 2021-12-21 | 571.00 | 591.00 | 569.00 | 585.00 | 92.133 | 6,250 |
| 2021-12-20 | 577.00 | 577.00 | 570.00 | 570.00 | 89.771 | 5,645 |
| 2021-12-17 | 576.00 | 588.00 | 570.00 | 571.00 | 89.928 | 17,090 |
| 2021-12-16 | 578.00 | 582.00 | 575.00 | 575.00 | 90.558 | 5,805 |
| 2021-12-15 | 577.00 | 578.00 | 575.00 | 578.00 | 91.031 | 6,560 |
| 2021-12-14 | 573.00 | 582.00 | 573.00 | 578.00 | 91.031 | 18,445 |
| 2021-12-13 | 577.00 | 577.00 | 570.00 | 570.00 | 89.771 | 6,730 |
| 2021-12-10 | 576.00 | 577.00 | 573.00 | 577.00 | 90.873 | 4,970 |
| 2021-12-09 | 580.00 | 580.00 | 574.00 | 577.00 | 90.873 | 24,030 |
| 2021-12-08 | 579.00 | 579.00 | 574.00 | 575.00 | 90.558 | 6,735 |
| 2021-12-07 | 581.00 | 584.00 | 577.00 | 579.00 | 91.188 | 6,270 |
| 2021-12-06 | 588.00 | 588.00 | 578.00 | 578.00 | 91.031 | 5,575 |
| 2021-12-03 | 583.00 | 583.00 | 575.00 | 581.00 | 91.503 | 3,440 |
| 2021-12-02 | 579.00 | 583.00 | 574.00 | 583.00 | 91.818 | 3,215 |
| 2021-12-01 | 571.00 | 581.00 | 569.00 | 576.00 | 90.716 | 2,750 |
| 2021-11-30 | 570.00 | 577.00 | 566.00 | 572.00 | 90.086 | 11,080 |
| 2021-11-29 | 573.00 | 575.00 | 566.00 | 568.00 | 89.456 | 4,775 |
| 2021-11-26 | 576.00 | 576.00 | 570.00 | 572.00 | 90.086 | 6,475 |
| 2021-11-25 | 577.00 | 577.00 | 571.00 | 575.00 | 90.558 | 3,740 |
| 2021-11-24 | 576.00 | 579.00 | 570.00 | 575.00 | 90.558 | 3,180 |
| 2021-11-23 | 576.00 | 576.00 | 570.00 | 570.00 | 89.771 | 7,500 |
| 2021-11-22 | 580.00 | 580.00 | 575.00 | 575.00 | 90.558 | 1,270 |
| 2021-11-19 | 579.00 | 582.00 | 575.00 | 579.00 | 91.188 | 1,805 |
| 2021-11-18 | 586.00 | 586.00 | 578.00 | 585.00 | 92.133 | 2,100 |
| 2021-11-17 | 584.00 | 590.00 | 580.00 | 589.00 | 92.763 | 1,845 |
| 2021-11-16 | 578.00 | 584.00 | 578.00 | 580.00 | 91.346 | 1,175 |
| 2021-11-15 | 588.00 | 588.00 | 579.00 | 585.00 | 92.133 | 7,635 |
| 2021-11-12 | 585.00 | 589.00 | 582.00 | 585.00 | 92.133 | 1,765 |
| 2021-11-11 | 589.00 | 591.00 | 585.00 | 585.00 | 92.133 | 1,380 |
| 2021-11-10 | 584.00 | 591.00 | 582.00 | 589.00 | 92.763 | 3,020 |
| 2021-11-09 | 586.00 | 586.00 | 581.00 | 583.00 | 91.818 | 755 |
| 2021-11-08 | 590.00 | 590.00 | 580.00 | 580.00 | 91.346 | 5,945 |
| 2021-11-05 | 586.00 | 599.00 | 585.00 | 590.00 | 92.920 | 2,120 |
| 2021-11-04 | 589.00 | 590.00 | 587.00 | 590.00 | 92.920 | 1,745 |
| 2021-11-03 | 580.00 | 584.00 | 576.00 | 584.00 | 91.976 | 2,430 |
| 2021-11-02 | 578.00 | 579.00 | 575.00 | 577.00 | 90.873 | 4,465 |
| 2021-11-01 | 584.00 | 584.00 | 574.00 | 576.00 | 90.716 | 2,120 |
| 2021-10-29 | 590.00 | 590.00 | 571.00 | 573.00 | 90.243 | 3,325 |
| 2021-10-28 | 577.00 | 585.00 | 575.00 | 585.00 | 92.133 | 5,135 |
| 2021-10-27 | 577.00 | 578.00 | 575.00 | 575.00 | 90.558 | 1,595 |
| 2021-10-26 | 580.00 | 587.00 | 575.00 | 575.00 | 90.558 | 1,685 |
| 2021-10-25 | 584.00 | 584.00 | 575.00 | 575.00 | 90.558 | 1,500 |
| 2021-10-22 | 581.00 | 584.00 | 575.00 | 580.00 | 91.346 | 2,270 |
| 2021-10-21 | 586.00 | 590.00 | 580.00 | 581.00 | 91.503 | 2,760 |
| 2021-10-20 | 600.00 | 600.00 | 590.00 | 591.00 | 93.078 | 1,175 |
← NewerPage 21 of 21 · 1,257 trading days
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.