Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 152.80 | 153.00 | 151.00 | 152.40 | 147.07 | 8,617 |
| 2025-08-07 | 154.60 | 155.80 | 152.40 | 152.40 | 147.07 | 5,426 |
| 2025-08-06 | 153.20 | 154.80 | 151.20 | 154.40 | 149.00 | 2,692 |
| 2025-08-05 | 154.60 | 154.60 | 151.20 | 153.00 | 147.64 | 5,453 |
| 2025-08-04 | 150.00 | 154.40 | 150.00 | 154.40 | 149.00 | 5,893 |
| 2025-07-31 | 152.80 | 153.00 | 150.60 | 150.60 | 145.33 | 6,931 |
| 2025-07-30 | 151.80 | 152.60 | 150.60 | 152.40 | 147.07 | 2,425 |
| 2025-07-29 | 150.00 | 151.00 | 148.80 | 151.00 | 145.71 | 5,830 |
| 2025-07-28 | 149.00 | 150.00 | 148.80 | 149.80 | 144.56 | 7,002 |
| 2025-07-25 | 148.80 | 149.00 | 146.80 | 149.00 | 143.78 | 4,042 |
| 2025-07-24 | 147.60 | 148.60 | 146.00 | 148.60 | 143.40 | 2,973 |
| 2025-07-23 | 148.00 | 149.00 | 146.80 | 147.20 | 142.05 | 3,191 |
| 2025-07-22 | 146.80 | 149.40 | 145.60 | 149.40 | 144.17 | 7,265 |
| 2025-07-21 | 145.40 | 146.60 | 145.00 | 146.00 | 140.89 | 5,759 |
| 2025-07-18 | 144.60 | 145.80 | 143.60 | 145.80 | 140.70 | 4,875 |
| 2025-07-17 | 143.60 | 144.80 | 142.80 | 144.60 | 139.54 | 4,780 |
| 2025-07-16 | 143.80 | 143.80 | 142.60 | 143.40 | 138.38 | 2,876 |
| 2025-07-15 | 143.40 | 144.80 | 142.80 | 143.60 | 138.57 | 7,343 |
| 2025-07-14 | 141.60 | 142.40 | 140.60 | 142.40 | 137.42 | 4,475 |
| 2025-07-11 | 140.40 | 141.40 | 140.00 | 141.40 | 136.45 | 3,471 |
| 2025-07-10 | 140.00 | 140.60 | 139.20 | 140.60 | 135.68 | 3,900 |
| 2025-07-09 | 138.60 | 141.60 | 138.60 | 139.40 | 134.52 | 2,946 |
| 2025-07-08 | 139.00 | 139.00 | 137.00 | 138.60 | 133.75 | 2,509 |
| 2025-07-07 | 139.80 | 140.20 | 138.00 | 139.60 | 134.71 | 2,756 |
| 2025-07-04 | 141.60 | 141.60 | 139.00 | 140.20 | 135.29 | 3,251 |
| 2025-07-03 | 142.60 | 142.60 | 140.00 | 141.20 | 136.26 | 2,157 |
| 2025-07-02 | 143.00 | 143.20 | 140.60 | 142.00 | 137.03 | 3,483 |
| 2025-07-01 | 142.40 | 143.40 | 141.20 | 143.00 | 137.99 | 6,992 |
| 2025-06-30 | 140.00 | 143.60 | 140.00 | 142.00 | 137.03 | 5,251 |
| 2025-06-27 | 140.00 | 140.00 | 138.60 | 139.40 | 134.52 | 2,169 |
| 2025-06-26 | 140.00 | 140.20 | 138.60 | 139.40 | 134.52 | 4,453 |
| 2025-06-25 | 140.60 | 141.40 | 138.80 | 139.00 | 134.13 | 3,727 |
| 2025-06-24 | 141.00 | 141.20 | 139.00 | 139.40 | 134.52 | 3,268 |
| 2025-06-23 | 141.00 | 141.20 | 139.40 | 140.40 | 135.49 | 3,677 |
| 2025-06-20 | 140.00 | 143.00 | 139.60 | 140.00 | 135.10 | 12,130 |
| 2025-06-19 | 139.00 | 140.00 | 137.00 | 139.20 | 134.33 | 2,712 |
| 2025-06-18 | 137.40 | 139.40 | 136.40 | 139.00 | 134.13 | 5,300 |
| 2025-06-17 | 138.00 | 138.00 | 135.20 | 137.20 | 132.40 | 2,772 |
| 2025-06-16 | 138.20 | 138.20 | 135.20 | 136.00 | 131.24 | 3,097 |
| 2025-06-13 | 135.80 | 136.80 | 135.80 | 136.20 | 131.43 | 1,869 |
| 2025-06-12 | 136.20 | 136.60 | 135.80 | 136.20 | 131.43 | 3,495 |
| 2025-06-11 | 136.20 | 137.60 | 136.20 | 136.80 | 132.01 | 3,082 |
| 2025-06-10 | 137.00 | 137.00 | 135.00 | 136.40 | 131.63 | 4,684 |
| 2025-06-06 | 137.20 | 138.00 | 136.40 | 137.00 | 132.20 | 2,387 |
| 2025-06-05 | 137.40 | 137.40 | 135.60 | 136.40 | 131.63 | 3,836 |
| 2025-06-04 | 137.40 | 138.00 | 137.00 | 137.00 | 132.20 | 3,301 |
| 2025-06-03 | 138.00 | 139.00 | 137.20 | 137.60 | 132.78 | 3,265 |
| 2025-06-02 | 140.60 | 140.60 | 138.00 | 138.40 | 133.56 | 6,862 |
| 2025-05-30 | 143.00 | 143.00 | 139.20 | 139.20 | 134.33 | 10,288 |
| 2025-05-28 | 142.20 | 142.20 | 141.00 | 141.00 | 136.06 | 3,795 |
| 2025-05-27 | 143.20 | 143.20 | 141.00 | 142.20 | 137.22 | 5,547 |
| 2025-05-26 | 143.60 | 143.60 | 141.60 | 141.80 | 136.84 | 3,182 |
| 2025-05-23 | 143.00 | 143.00 | 141.00 | 142.80 | 137.80 | 4,306 |
| 2025-05-22 | 141.00 | 142.00 | 141.00 | 142.00 | 137.03 | 2,670 |
| 2025-05-21 | 141.80 | 142.00 | 140.80 | 142.00 | 137.03 | 3,234 |
| 2025-05-20 | 139.00 | 141.80 | 139.00 | 141.80 | 136.84 | 2,630 |
| 2025-05-19 | 142.20 | 142.40 | 140.20 | 141.00 | 136.06 | 3,876 |
| 2025-05-16 | 139.60 | 142.20 | 139.60 | 142.20 | 137.22 | 4,581 |
| 2025-05-15 | 137.20 | 139.40 | 137.20 | 138.80 | 133.94 | 5,823 |
| 2025-05-14 | 137.00 | 138.60 | 137.00 | 137.80 | 132.98 | 3,999 |
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.