Intershop Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	137.00	137.80	136.00	136.80	132.01	3,782
2025-05-12	137.00	137.60	135.60	136.80	132.01	2,442
2025-05-09	137.60	137.60	136.40	137.00	132.20	1,786
2025-05-08	136.80	138.40	136.60	136.60	131.82	9,676
2025-05-07	136.40	136.80	136.00	136.80	132.01	4,016
2025-05-06	135.00	136.40	134.80	136.40	131.63	8,077
2025-05-05	135.00	135.40	134.00	134.40	129.70	3,957
2025-05-02	135.20	136.00	134.60	135.00	130.27	4,871
2025-04-30	132.60	135.40	132.60	135.20	130.47	9,940
2025-04-29	133.40	133.60	132.40	132.60	127.96	2,410
2025-04-28	132.80	133.20	132.40	132.80	128.15	2,575
2025-04-25	133.00	133.60	132.20	132.20	127.57	5,080
2025-04-24	133.20	134.00	132.60	133.00	128.34	1,982
2025-04-23	133.80	133.80	131.40	133.40	128.73	5,478
2025-04-22	133.40	134.00	132.60	132.60	127.96	2,860
2025-04-17	131.40	133.40	131.20	133.40	128.73	7,356
2025-04-16	129.60	131.40	129.60	131.20	126.61	4,388
2025-04-15	131.20	131.80	130.80	130.80	126.22	6,226
2025-04-14	130.00	131.20	129.20	131.20	126.61	8,087
2025-04-11	128.60	130.00	127.80	130.00	125.45	7,766
2025-04-10	129.60	129.60	126.80	127.60	123.13	4,879
2025-04-09	126.20	126.20	124.20	126.20	121.78	13,184
2025-04-08	127.00	128.00	126.00	127.80	123.33	5,005
2025-04-07	126.40	129.80	123.80	125.40	121.01	13,356
2025-04-04	129.00	130.40	126.20	127.00	122.55	16,688
2025-04-03	131.80	131.80	128.80	129.00	124.48	7,873
2025-04-02	136.80	136.80	135.00	136.00	125.93	8,067
2025-04-01	135.20	136.60	135.00	135.00	125.01	5,531
2025-03-31	137.00	137.60	135.20	135.20	125.19	6,547
2025-03-28	136.80	137.40	136.00	136.20	126.12	4,544
2025-03-27	136.40	136.60	135.60	135.80	125.75	3,043
2025-03-26	137.00	137.00	136.00	136.00	125.93	5,568
2025-03-25	136.60	136.80	135.00	136.40	126.30	5,220
2025-03-24	135.40	136.40	134.60	135.00	125.01	9,680
2025-03-21	135.00	136.60	135.00	136.00	125.93	15,018
2025-03-20	137.00	137.00	135.60	136.00	125.93	2,741
2025-03-19	137.80	137.80	136.20	136.20	126.12	4,409
2025-03-18	138.20	138.20	136.20	136.60	126.49	6,082
2025-03-17	137.60	138.60	136.80	138.60	128.34	4,140
2025-03-14	136.40	137.60	135.40	137.20	127.04	7,888
2025-03-13	137.00	137.60	135.80	136.00	125.93	6,978
2025-03-12	134.80	137.40	134.60	136.20	126.12	3,838
2025-03-11	135.60	135.60	133.80	133.80	123.89	4,140
2025-03-10	136.60	136.60	134.20	134.20	124.27	4,212
2025-03-07	133.40	134.60	133.00	134.40	124.45	5,125
2025-03-06	136.60	136.60	132.20	133.00	123.15	4,767
2025-03-05	137.60	138.60	136.00	136.40	126.30	4,380
2025-03-04	137.60	138.60	137.60	137.60	127.41	2,515
2025-03-03	139.40	139.40	137.60	137.60	127.41	4,986
2025-02-28	138.00	138.60	137.80	138.40	128.15	6,654
2025-02-27	137.40	139.00	137.00	138.60	128.34	3,477
2025-02-26	138.80	138.80	137.00	137.60	127.41	2,954
2025-02-25	136.60	137.40	136.40	137.00	126.86	3,868
2025-02-24	136.00	136.80	135.40	135.80	125.75	3,130
2025-02-21	136.20	136.20	134.60	135.80	125.75	2,619
2025-02-20	135.00	135.00	133.80	134.00	124.08	3,395
2025-02-19	136.80	136.80	135.00	135.00	125.01	3,971
2025-02-18	136.00	136.00	133.60	136.00	125.93	3,493
2025-02-17	136.20	136.20	134.40	135.00	125.01	3,796
2025-02-14	136.00	136.00	135.00	135.00	125.01	3,549

← NewerPage 7 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.