Intershop Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	169.00	170.20	167.80	169.60	169.60	9,888
2026-04-27	170.00	170.00	167.60	168.80	168.80	11,569
2026-04-24	171.80	172.00	170.20	170.80	170.80	8,630
2026-04-23	170.60	171.80	170.00	171.80	171.80	4,090
2026-04-22	171.20	172.40	170.60	171.00	171.00	5,420
2026-04-21	170.00	171.40	169.20	170.40	170.40	3,405
2026-04-20	169.60	170.80	169.40	170.80	170.80	4,461
2026-04-17	170.00	170.40	168.20	170.40	170.40	11,561
2026-04-16	168.60	170.00	167.60	170.00	170.00	4,864
2026-04-15	171.80	171.80	168.80	169.40	169.40	4,960
2026-04-14	171.60	171.80	170.00	171.20	171.20	6,887
2026-04-13	170.20	172.60	170.20	171.00	171.00	8,132
2026-04-10	168.60	170.60	168.20	170.20	170.20	7,048
2026-04-09	167.00	167.80	166.40	167.60	167.60	8,552
2026-04-08	169.40	169.40	164.20	166.80	166.80	6,111
2026-04-07	166.40	168.20	166.40	166.40	166.40	5,040
2026-04-02	166.20	167.00	164.40	166.80	166.80	5,636
2026-04-01	170.00	171.40	169.00	171.40	165.40	9,853
2026-03-31	167.80	168.80	164.20	168.40	162.51	8,700
2026-03-30	167.00	168.60	166.20	167.60	161.73	5,097
2026-03-27	168.60	168.80	167.20	167.60	161.73	8,371
2026-03-26	169.80	169.80	167.00	169.20	163.28	9,084
2026-03-25	170.00	171.60	169.40	170.60	164.63	6,679
2026-03-24	167.80	170.00	167.00	170.00	164.05	11,171
2026-03-23	166.60	169.00	164.20	166.60	160.77	8,945
2026-03-20	164.00	167.40	163.60	167.40	161.54	20,700
2026-03-19	166.00	166.00	163.80	163.80	158.07	7,565
2026-03-18	166.60	167.00	164.80	165.20	159.42	4,779
2026-03-17	165.40	166.80	165.20	165.80	160.00	5,013
2026-03-16	166.00	166.40	164.80	166.20	160.38	2,827
2026-03-13	166.00	166.40	164.60	165.20	159.42	3,736
2026-03-12	164.20	165.40	163.80	165.20	159.42	9,073
2026-03-11	168.60	168.60	161.20	165.00	159.22	7,641
2026-03-10	172.40	172.40	167.20	168.00	162.12	8,129
2026-03-09	172.20	172.40	168.20	170.20	164.24	6,445
2026-03-06	172.00	173.80	169.80	172.80	166.75	8,082
2026-03-05	173.20	174.00	171.60	172.60	166.56	3,491
2026-03-04	171.40	173.20	168.80	172.20	166.17	3,292
2026-03-03	170.40	170.80	168.00	170.80	164.82	4,741
2026-03-02	171.20	172.80	167.80	171.20	165.21	5,649
2026-02-27	169.00	171.40	169.00	170.60	164.63	7,547
2026-02-26	170.40	171.40	168.00	169.60	163.66	5,373
2026-02-25	173.20	173.20	170.00	170.00	164.05	4,730
2026-02-24	171.80	175.20	171.40	173.80	167.72	14,134
2026-02-23	174.00	174.00	171.00	172.00	165.98	2,143
2026-02-20	173.00	174.00	171.60	174.00	167.91	4,794
2026-02-19	175.00	175.00	173.00	173.40	167.33	5,891
2026-02-18	174.20	174.60	172.60	174.00	167.91	2,232
2026-02-17	170.00	174.80	169.80	174.80	168.68	3,680
2026-02-16	170.00	171.20	169.40	170.80	164.82	2,674
2026-02-13	168.20	170.80	165.40	169.20	163.28	4,060
2026-02-12	168.00	169.20	166.40	168.80	162.89	2,592
2026-02-11	169.20	169.40	167.40	168.20	162.31	1,691
2026-02-10	168.20	169.80	166.20	169.80	163.86	2,937
2026-02-09	168.20	168.80	166.60	168.80	162.89	3,344
2026-02-06	166.60	169.40	166.40	167.60	161.73	2,994
2026-02-05	166.00	167.20	164.20	165.80	160.00	3,062
2026-02-04	164.60	166.60	163.20	166.60	160.77	4,689
2026-02-03	166.40	166.80	164.60	165.20	159.42	2,702
2026-02-02	168.00	168.00	165.60	166.60	160.77	3,214

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.