Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	168.00	168.00	165.60	166.60	160.77	3,214
2026-01-30	169.40	170.40	167.40	167.40	161.54	5,113
2026-01-29	166.80	170.00	166.60	170.00	164.05	8,263
2026-01-28	169.00	169.00	164.80	166.20	160.38	7,002
2026-01-27	169.80	170.80	168.00	169.60	163.66	5,366
2026-01-26	168.80	169.20	167.40	169.20	163.28	2,241
2026-01-23	169.20	169.20	167.20	168.80	162.89	2,664
2026-01-22	167.00	169.60	167.00	168.80	162.89	4,998
2026-01-21	165.80	166.20	164.00	166.00	160.19	2,440
2026-01-20	166.80	166.80	163.80	165.60	159.80	2,711
2026-01-19	168.00	168.00	165.40	166.80	160.96	3,415
2026-01-16	169.60	169.60	166.80	167.40	161.54	2,679
2026-01-15	164.60	168.60	163.60	167.00	161.15	4,073
2026-01-14	162.00	164.20	161.80	164.20	158.45	2,958
2026-01-13	164.80	164.80	160.20	161.40	155.75	4,972
2026-01-12	166.40	166.40	164.80	165.40	159.61	1,341
2026-01-09	168.40	168.40	164.40	167.20	161.35	2,553
2026-01-08	165.60	167.80	165.60	167.80	161.93	2,605
2026-01-07	164.00	166.20	163.40	166.20	160.38	3,321
2026-01-06	163.20	163.60	161.20	163.60	157.87	2,767
2026-01-05	165.00	165.20	161.60	162.60	156.91	5,859
2025-12-30	164.00	164.60	163.40	164.40	158.65	2,269
2025-12-29	164.60	164.60	162.00	163.40	157.68	1,261
2025-12-23	165.40	165.40	163.00	164.00	158.26	2,070
2025-12-22	164.80	165.60	163.80	165.20	159.42	2,629
2025-12-19	165.40	165.40	163.40	165.40	159.61	6,581
2025-12-18	161.60	165.00	161.60	165.00	159.22	5,536
2025-12-17	161.40	162.60	160.80	162.00	156.33	1,538
2025-12-16	161.80	162.60	160.00	161.00	155.36	2,336
2025-12-15	161.00	161.60	160.20	161.40	155.75	2,211
2025-12-12	159.80	161.00	159.20	160.20	154.59	2,224
2025-12-11	159.80	160.00	157.60	159.20	153.63	3,830
2025-12-10	160.40	160.60	159.20	159.20	153.63	2,941
2025-12-09	160.40	161.60	160.00	161.00	155.36	2,829
2025-12-08	161.00	161.20	160.00	160.60	154.98	2,831
2025-12-05	160.40	160.60	158.80	160.40	154.79	3,216
2025-12-04	160.40	161.80	160.40	160.40	154.79	6,410
2025-12-03	162.40	162.40	160.60	161.00	155.36	6,238
2025-12-02	161.20	163.00	160.00	161.80	156.14	5,426
2025-12-01	159.20	161.80	159.20	161.80	156.14	4,590
2025-11-28	159.20	160.00	158.60	160.00	154.40	3,341
2025-11-27	159.00	160.00	158.80	159.80	154.21	2,404
2025-11-26	159.00	160.00	158.20	159.20	153.63	2,513
2025-11-25	159.40	160.00	158.20	158.60	153.05	6,056
2025-11-24	159.00	160.00	157.00	160.00	154.40	7,850
2025-11-21	157.80	159.00	157.40	158.40	152.86	3,354
2025-11-20	157.00	158.80	156.20	158.40	152.86	5,324
2025-11-19	158.00	158.00	156.20	156.40	150.93	3,830
2025-11-18	158.40	158.60	156.80	158.60	153.05	3,296
2025-11-17	156.00	158.00	156.00	157.80	152.28	2,945
2025-11-14	157.00	157.00	154.60	156.60	151.12	3,350
2025-11-13	157.40	158.00	157.00	157.20	151.70	1,854
2025-11-12	155.80	158.20	155.80	157.00	151.50	6,250
2025-11-11	156.20	156.60	155.40	155.80	150.35	6,536
2025-11-10	158.40	158.40	156.20	156.60	151.12	4,134
2025-11-07	158.40	158.40	156.40	158.00	152.47	4,498
2025-11-06	157.20	158.40	156.20	158.40	152.86	3,989
2025-11-05	158.40	158.60	157.00	157.00	151.50	3,836
2025-11-04	158.80	159.20	157.00	158.80	153.24	6,631
2025-11-03	158.20	159.00	156.00	159.00	153.43	7,589

← NewerPage 4 of 21 · 1,260 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.