Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 134.20 | 136.40 | 134.00 | 135.80 | 125.75 | 6,782 |
| 2025-02-12 | 136.00 | 136.20 | 134.60 | 135.00 | 125.01 | 4,908 |
| 2025-02-11 | 138.00 | 138.00 | 136.00 | 136.00 | 125.93 | 7,154 |
| 2025-02-10 | 138.00 | 138.40 | 136.80 | 137.00 | 126.86 | 4,102 |
| 2025-02-07 | 137.00 | 138.00 | 135.80 | 136.20 | 126.12 | 3,289 |
| 2025-02-06 | 137.00 | 137.00 | 135.60 | 136.60 | 126.49 | 2,828 |
| 2025-02-05 | 137.00 | 137.20 | 135.40 | 137.00 | 126.86 | 2,655 |
| 2025-02-04 | 137.20 | 137.20 | 135.60 | 135.80 | 125.75 | 1,309 |
| 2025-02-03 | 136.40 | 137.80 | 136.20 | 136.60 | 126.49 | 6,553 |
| 2025-01-31 | 139.00 | 139.00 | 135.60 | 136.40 | 126.30 | 6,708 |
| 2025-01-30 | 139.20 | 139.20 | 136.00 | 136.40 | 126.30 | 4,672 |
| 2025-01-29 | 140.00 | 140.40 | 137.20 | 137.80 | 127.60 | 29,940 |
| 2025-01-28 | 136.60 | 140.60 | 136.40 | 139.40 | 129.08 | 11,943 |
| 2025-01-27 | 135.00 | 136.20 | 134.40 | 136.00 | 125.93 | 3,252 |
| 2025-01-24 | 135.80 | 136.20 | 134.60 | 135.00 | 125.01 | 2,789 |
| 2025-01-23 | 133.80 | 136.00 | 133.80 | 135.40 | 125.38 | 4,864 |
| 2025-01-22 | 135.00 | 135.60 | 134.00 | 134.40 | 124.45 | 6,241 |
| 2025-01-21 | 136.00 | 136.00 | 134.60 | 135.80 | 125.75 | 1,841 |
| 2025-01-20 | 133.20 | 135.80 | 132.80 | 134.80 | 124.82 | 5,126 |
| 2025-01-17 | 131.20 | 133.00 | 130.80 | 132.60 | 122.78 | 5,824 |
| 2025-01-16 | 131.00 | 132.60 | 131.00 | 131.40 | 121.67 | 4,385 |
| 2025-01-15 | 132.00 | 132.60 | 131.60 | 132.40 | 122.60 | 7,035 |
| 2025-01-14 | 132.20 | 133.00 | 131.40 | 131.40 | 121.67 | 5,377 |
| 2025-01-13 | 131.20 | 132.60 | 131.20 | 132.40 | 122.60 | 4,841 |
| 2025-01-10 | 129.00 | 131.80 | 129.00 | 131.80 | 122.04 | 5,987 |
| 2025-01-09 | 128.80 | 129.60 | 128.80 | 129.60 | 120.01 | 5,014 |
| 2025-01-08 | 128.20 | 129.00 | 127.80 | 128.60 | 119.08 | 1,987 |
| 2025-01-07 | 127.00 | 128.80 | 127.00 | 128.00 | 118.52 | 5,120 |
| 2025-01-06 | 128.00 | 128.80 | 127.80 | 128.00 | 118.52 | 2,931 |
| 2025-01-03 | 128.00 | 128.40 | 127.20 | 128.40 | 118.89 | 4,396 |
| 2024-12-30 | 128.80 | 129.00 | 127.00 | 127.00 | 117.60 | 2,965 |
| 2024-12-27 | 128.00 | 128.40 | 127.60 | 128.00 | 118.52 | 1,036 |
| 2024-12-23 | 127.00 | 128.00 | 127.00 | 127.80 | 118.34 | 1,102 |
| 2024-12-20 | 126.80 | 128.20 | 126.80 | 127.60 | 118.15 | 11,046 |
| 2024-12-19 | 127.40 | 127.40 | 126.60 | 127.20 | 117.78 | 4,470 |
| 2024-12-18 | 127.00 | 127.60 | 126.80 | 126.80 | 117.41 | 3,324 |
| 2024-12-17 | 128.20 | 128.20 | 126.60 | 127.40 | 117.97 | 7,616 |
| 2024-12-16 | 128.00 | 128.00 | 127.20 | 127.60 | 118.15 | 4,202 |
| 2024-12-13 | 128.00 | 128.00 | 127.00 | 127.20 | 117.78 | 2,615 |
| 2024-12-12 | 127.40 | 128.00 | 126.60 | 127.20 | 117.78 | 3,552 |
| 2024-12-11 | 127.20 | 127.40 | 126.40 | 127.40 | 117.97 | 8,317 |
| 2024-12-10 | 125.80 | 127.00 | 125.80 | 127.00 | 117.60 | 2,847 |
| 2024-12-09 | 127.00 | 127.60 | 126.40 | 126.60 | 117.23 | 2,278 |
| 2024-12-06 | 128.00 | 128.00 | 126.60 | 127.60 | 118.15 | 5,652 |
| 2024-12-05 | 128.00 | 128.00 | 125.80 | 126.80 | 117.41 | 1,848 |
| 2024-12-04 | 124.80 | 126.20 | 123.80 | 126.20 | 116.86 | 7,417 |
| 2024-12-03 | 124.40 | 124.80 | 123.20 | 124.80 | 115.56 | 3,270 |
| 2024-12-02 | 122.80 | 124.40 | 122.80 | 124.00 | 114.82 | 2,523 |
| 2024-11-29 | 122.80 | 123.80 | 122.80 | 123.20 | 114.08 | 3,118 |
| 2024-11-28 | 122.00 | 123.00 | 122.00 | 123.00 | 113.89 | 4,099 |
| 2024-11-27 | 121.00 | 122.80 | 121.00 | 122.60 | 113.52 | 7,918 |
| 2024-11-26 | 122.80 | 122.80 | 120.60 | 121.20 | 112.23 | 1,727 |
| 2024-11-25 | 123.60 | 123.60 | 121.80 | 122.20 | 113.15 | 4,863 |
| 2024-11-22 | 122.20 | 123.60 | 120.60 | 123.60 | 114.45 | 7,726 |
| 2024-11-21 | 122.20 | 123.00 | 120.80 | 121.80 | 112.78 | 3,535 |
| 2024-11-20 | 122.40 | 122.40 | 121.20 | 121.60 | 112.60 | 1,306 |
| 2024-11-19 | 120.00 | 120.80 | 119.60 | 120.60 | 111.67 | 4,900 |
| 2024-11-18 | 122.00 | 122.00 | 119.40 | 120.00 | 111.12 | 3,880 |
| 2024-11-15 | 120.20 | 121.00 | 119.40 | 119.40 | 110.56 | 10,831 |
| 2024-11-14 | 123.20 | 123.20 | 120.40 | 121.00 | 112.04 | 3,704 |
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.