Intershop Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 122.00 | 122.00 | 120.20 | 120.60 | 111.67 | 2,925 |
| 2024-11-12 | 121.20 | 121.80 | 119.60 | 121.20 | 112.23 | 3,493 |
| 2024-11-11 | 122.20 | 122.20 | 119.60 | 119.60 | 110.75 | 2,801 |
| 2024-11-08 | 121.40 | 121.40 | 119.40 | 120.00 | 111.12 | 3,544 |
| 2024-11-07 | 120.60 | 121.20 | 119.80 | 119.80 | 110.93 | 3,182 |
| 2024-11-06 | 122.20 | 122.20 | 120.00 | 120.40 | 111.49 | 2,897 |
| 2024-11-05 | 123.00 | 123.00 | 121.00 | 121.00 | 112.04 | 2,019 |
| 2024-11-04 | 121.60 | 122.00 | 121.40 | 121.40 | 112.41 | 2,667 |
| 2024-11-01 | 120.20 | 122.40 | 120.20 | 121.60 | 112.60 | 1,303 |
| 2024-10-31 | 121.80 | 122.20 | 121.20 | 121.40 | 112.41 | 5,835 |
| 2024-10-30 | 123.00 | 123.00 | 121.60 | 121.80 | 112.78 | 2,468 |
| 2024-10-29 | 122.60 | 123.40 | 122.20 | 122.40 | 113.34 | 1,608 |
| 2024-10-28 | 122.00 | 123.20 | 121.20 | 122.40 | 113.34 | 2,872 |
| 2024-10-25 | 123.40 | 123.40 | 121.20 | 122.40 | 113.34 | 2,169 |
| 2024-10-24 | 123.00 | 123.00 | 121.20 | 121.40 | 112.41 | 3,525 |
| 2024-10-23 | 123.00 | 124.00 | 122.00 | 122.60 | 113.52 | 1,508 |
| 2024-10-22 | 124.00 | 124.60 | 123.20 | 123.40 | 114.26 | 2,803 |
| 2024-10-21 | 124.20 | 124.60 | 123.20 | 123.20 | 114.08 | 2,738 |
| 2024-10-18 | 124.20 | 124.40 | 123.60 | 124.40 | 115.19 | 2,348 |
| 2024-10-17 | 123.80 | 124.60 | 123.40 | 124.00 | 114.82 | 1,543 |
| 2024-10-16 | 122.80 | 123.80 | 122.80 | 123.80 | 114.63 | 3,392 |
| 2024-10-15 | 123.00 | 123.00 | 122.00 | 122.40 | 113.34 | 2,220 |
| 2024-10-14 | 122.00 | 122.40 | 121.40 | 122.20 | 113.15 | 2,018 |
| 2024-10-11 | 121.60 | 122.40 | 121.40 | 122.40 | 113.34 | 1,885 |
| 2024-10-10 | 123.00 | 123.00 | 121.40 | 122.00 | 112.97 | 1,801 |
| 2024-10-09 | 122.00 | 122.60 | 121.60 | 121.60 | 112.60 | 2,363 |
| 2024-10-08 | 123.00 | 123.00 | 121.60 | 121.60 | 112.60 | 3,548 |
| 2024-10-07 | 122.00 | 122.60 | 120.80 | 122.60 | 113.52 | 3,520 |
| 2024-10-04 | 120.80 | 121.60 | 120.00 | 121.60 | 112.60 | 2,644 |
| 2024-10-03 | 120.80 | 120.80 | 120.20 | 120.20 | 111.30 | 4,194 |
| 2024-10-02 | 120.00 | 120.80 | 119.20 | 119.80 | 110.93 | 4,990 |
| 2024-10-01 | 119.40 | 120.60 | 119.40 | 119.40 | 110.56 | 4,239 |
| 2024-09-30 | 120.40 | 120.60 | 118.80 | 119.40 | 110.56 | 4,874 |
| 2024-09-27 | 120.60 | 121.40 | 120.40 | 120.40 | 111.49 | 3,245 |
| 2024-09-26 | 122.00 | 122.00 | 120.80 | 121.00 | 112.04 | 3,120 |
| 2024-09-25 | 121.00 | 122.00 | 121.00 | 121.40 | 112.41 | 2,609 |
| 2024-09-24 | 122.00 | 122.60 | 120.80 | 121.20 | 112.23 | 5,401 |
| 2024-09-23 | 123.00 | 123.20 | 121.20 | 121.40 | 112.41 | 7,180 |
| 2024-09-20 | 124.00 | 124.00 | 122.00 | 122.00 | 112.97 | 18,675 |
| 2024-09-19 | 122.80 | 123.60 | 122.60 | 123.60 | 114.45 | 3,176 |
| 2024-09-18 | 124.00 | 124.00 | 122.20 | 122.80 | 113.71 | 2,033 |
| 2024-09-17 | 124.00 | 124.00 | 122.40 | 123.20 | 114.08 | 1,833 |
| 2024-09-16 | 124.20 | 124.40 | 121.60 | 122.60 | 113.52 | 1,907 |
| 2024-09-13 | 122.80 | 123.40 | 122.40 | 123.20 | 114.08 | 1,820 |
| 2024-09-12 | 122.80 | 122.80 | 122.00 | 122.00 | 112.97 | 3,940 |
| 2024-09-11 | 122.00 | 123.00 | 121.20 | 122.20 | 113.15 | 3,186 |
| 2024-09-10 | 122.60 | 122.60 | 121.20 | 122.20 | 113.15 | 3,399 |
| 2024-09-09 | 122.00 | 122.20 | 121.20 | 121.80 | 112.78 | 1,185 |
| 2024-09-06 | 123.20 | 123.20 | 121.60 | 121.60 | 112.60 | 2,916 |
| 2024-09-05 | 122.80 | 123.40 | 121.60 | 122.00 | 112.97 | 2,655 |
| 2024-09-04 | 122.00 | 122.60 | 121.20 | 122.00 | 112.97 | 1,569 |
| 2024-09-03 | 124.00 | 124.80 | 122.00 | 122.60 | 113.52 | 4,107 |
| 2024-09-02 | 122.40 | 123.80 | 122.40 | 123.20 | 114.08 | 4,068 |
| 2024-08-30 | 123.00 | 124.40 | 122.20 | 122.80 | 113.71 | 8,680 |
| 2024-08-29 | 120.80 | 123.20 | 120.80 | 122.80 | 113.71 | 7,896 |
| 2024-08-28 | 122.80 | 124.00 | 121.80 | 122.80 | 113.71 | 27,430 |
| 2024-08-27 | 124.80 | 124.80 | 122.60 | 122.80 | 113.71 | 3,913 |
| 2024-08-26 | 122.20 | 122.60 | 121.00 | 122.60 | 113.52 | 2,860 |
| 2024-08-23 | 121.00 | 122.20 | 120.60 | 121.20 | 112.23 | 2,297 |
| 2024-08-22 | 120.80 | 121.00 | 119.60 | 121.00 | 112.04 | 2,913 |
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.