Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	158.40	158.40	156.40	157.60	152.08	4,855
2025-10-30	158.60	158.60	156.40	158.20	152.66	4,340
2025-10-29	157.40	158.20	157.20	158.00	152.47	5,560
2025-10-28	158.20	158.60	156.60	157.40	151.89	7,816
2025-10-27	160.00	160.00	158.80	159.00	153.43	6,067
2025-10-24	161.60	161.60	158.80	159.80	154.21	3,349
2025-10-23	161.40	162.20	161.00	161.40	155.75	4,667
2025-10-22	158.80	161.40	158.00	161.40	155.75	6,215
2025-10-21	159.00	160.00	158.20	158.80	153.24	2,824
2025-10-20	157.00	158.80	156.60	158.60	153.05	6,417
2025-10-17	158.00	158.00	156.40	157.80	152.28	4,754
2025-10-16	157.20	158.60	156.20	158.60	153.05	3,161
2025-10-15	156.40	157.40	156.00	156.80	151.31	2,356
2025-10-14	156.20	157.80	155.80	157.00	151.50	4,505
2025-10-13	157.80	157.80	156.20	156.20	150.73	3,759
2025-10-10	155.00	157.40	154.60	157.00	151.50	1,777
2025-10-09	157.60	157.60	154.60	154.80	149.38	5,679
2025-10-08	156.60	157.00	155.60	157.00	151.50	3,056
2025-10-07	157.60	158.80	155.80	156.00	150.54	6,942
2025-10-06	157.40	157.80	156.40	157.00	151.50	1,863
2025-10-03	155.60	156.80	155.40	156.80	151.31	2,538
2025-10-02	154.60	155.00	154.60	155.00	149.57	4,002
2025-10-01	157.60	157.60	155.80	155.80	150.35	6,973
2025-09-30	156.00	157.20	155.40	156.80	151.31	6,784
2025-09-29	155.60	156.20	154.80	155.60	150.15	2,833
2025-09-26	154.40	155.80	154.20	155.00	149.57	2,499
2025-09-25	156.20	156.20	154.20	154.40	149.00	2,648
2025-09-24	156.00	156.40	155.20	156.00	150.54	3,280
2025-09-23	156.80	157.40	156.00	156.20	150.73	5,063
2025-09-22	155.40	156.80	155.40	156.80	151.31	4,498
2025-09-19	154.00	155.60	154.00	155.60	150.15	24,714
2025-09-18	155.40	155.40	154.40	154.60	149.19	1,675
2025-09-17	154.40	155.00	153.60	154.60	149.19	3,037
2025-09-16	154.60	154.60	153.00	153.80	148.42	4,272
2025-09-15	155.00	155.40	154.20	154.40	149.00	1,701
2025-09-12	154.80	155.80	154.20	155.00	149.57	4,682
2025-09-11	154.20	155.20	153.40	154.40	149.00	3,715
2025-09-10	154.60	154.80	152.80	153.80	148.42	6,357
2025-09-09	153.60	154.40	152.60	154.00	148.61	3,992
2025-09-08	153.80	154.00	152.80	153.00	147.64	3,164
2025-09-05	153.40	154.80	153.00	153.60	148.22	7,102
2025-09-04	153.40	155.00	153.20	154.00	148.61	7,706
2025-09-03	152.40	153.20	151.80	153.00	147.64	5,888
2025-09-02	153.80	154.00	151.60	151.80	146.49	2,986
2025-09-01	154.60	154.60	153.20	153.40	148.03	1,902
2025-08-29	155.00	155.00	153.40	154.20	148.80	3,059
2025-08-28	154.00	154.40	151.60	154.20	148.80	6,545
2025-08-27	154.60	155.00	153.20	153.60	148.22	3,099
2025-08-26	153.00	155.20	152.60	154.20	148.80	7,834
2025-08-25	153.60	154.40	152.60	153.00	147.64	2,731
2025-08-22	155.40	155.40	153.00	154.00	148.61	3,339
2025-08-21	154.80	155.00	154.20	155.00	149.57	4,231
2025-08-20	151.80	154.80	151.60	154.40	149.00	5,316
2025-08-19	152.40	152.80	151.00	151.80	146.49	2,438
2025-08-18	151.00	152.80	150.40	152.80	147.45	6,414
2025-08-15	152.20	152.20	149.60	150.60	145.33	4,079
2025-08-14	151.00	152.40	150.80	151.80	146.49	10,048
2025-08-13	151.40	151.80	150.40	150.80	145.52	4,321
2025-08-12	152.20	152.20	150.60	151.40	146.10	6,442
2025-08-11	151.60	152.40	151.00	152.20	146.87	5,892

← NewerPage 5 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.